68,990€
-2,87%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 68,02 | 72,56 | 65,60 | 69,01 | -2,84% | 911,00 |
| 11.11.2026 | 68,73 | 73,42 | 67,98 | 71,03 | 9,70% | 2.052,00 |
| 10.11.2026 | 67,31 | 68,56 | 62,07 | 64,75 | -3,66% | 3.740,00 |
| 09.11.2026 | 59,61 | 68,30 | 57,83 | 67,21 | 12,15% | 422,00 |
| 06.11.2026 | 57,28 | 61,99 | 56,92 | 59,93 | 8,27% | 2.630,00 |
| 05.11.2026 | 63,79 | 64,82 | 52,47 | 55,35 | -15,33% | 2.639,00 |
| 04.11.2026 | 72,71 | 74,95 | 63,06 | 65,37 | -10,59% | 1.526,00 |
| 03.11.2026 | 68,64 | 75,33 | 68,22 | 73,11 | 6,81% | 2.408,00 |
| 02.11.2026 | 76,57 | 76,81 | 67,97 | 68,45 | -8,13% | 588,00 |
| 30.10.2026 | 74,24 | 76,40 | 71,38 | 74,51 | -1,35% | 851,00 |
| 29.10.2026 | 79,27 | 81,84 | 75,21 | 75,53 | -5,15% | 1.177,00 |
| 28.10.2026 | 80,45 | 82,37 | 77,88 | 79,63 | 1,48% | 341,00 |
| 27.10.2026 | 76,12 | 80,38 | 75,58 | 78,47 | 1,42% | 975,00 |
| 26.10.2026 | 71,24 | 79,32 | 70,76 | 77,37 | 8,04% | 735,00 |
| 23.10.2026 | 67,83 | 71,95 | 65,81 | 71,61 | 8,62% | 1.076,00 |
| 22.10.2026 | 87,33 | 90,06 | 63,90 | 65,93 | -27,86% | 2.597,00 |
| 21.10.2026 | 88,08 | 91,41 | 86,13 | 91,39 | 7,10% | 88,00 |
| 20.10.2026 | 86,84 | 88,65 | 83,69 | 85,33 | -3,31% | 265,00 |
| 19.10.2026 | 86,60 | 89,63 | 83,90 | 88,25 | 5,60% | 354,00 |
| 16.10.2026 | 91,36 | 91,74 | 83,04 | 83,57 | -7,67% | 723,00 |
| 15.10.2026 | 90,27 | 90,71 | 89,83 | 90,51 | -2,31% | 9,00 |
| 14.10.2026 | 103,18 | 103,75 | 92,12 | 92,65 | -10,66% | 605,00 |
| 13.10.2026 | 96,80 | 104,10 | 92,98 | 103,70 | 4,80% | 1.089,00 |
| 12.10.2026 | 108,55 | 108,88 | 95,73 | 98,95 | -8,38% | 575,00 |
| 09.10.2026 | 107,35 | 112,80 | 105,60 | 108,00 | 2,86% | 555,00 |
| 08.10.2026 | 114,00 | 115,68 | 104,00 | 105,00 | -8,34% | 665,00 |
| 07.10.2026 | 118,43 | 119,18 | 111,43 | 114,55 | -2,84% | 559,00 |
| 06.10.2026 | 119,30 | 121,18 | 117,33 | 117,90 | -0,74% | 503,00 |
| 05.10.2026 | 118,68 | 123,13 | 117,80 | 118,78 | 1,41% | 2.537,00 |
| 02.10.2026 | 112,73 | 119,35 | 112,65 | 117,13 | 4,09% | 640,00 |
| 01.10.2026 | 111,43 | 113,48 | 106,13 | 112,53 | 3,73% | 668,00 |
| 30.09.2026 | 108,48 | 109,50 | 105,13 | 108,48 | 0,18% | 848,00 |
| 29.09.2026 | 108,15 | 112,73 | 106,00 | 108,28 | -0,87% | 234,00 |
| 28.09.2026 | 110,80 | 112,78 | 104,78 | 109,23 | -3,79% | 2.749,00 |
| 25.09.2026 | 112,63 | 115,28 | 111,28 | 113,53 | 1,75% | 251,00 |
| 24.09.2026 | 110,03 | 113,15 | 105,08 | 111,58 | 1,04% | 2.428,00 |
| 23.09.2026 | 111,30 | 112,80 | 108,23 | 110,43 | -0,83% | 455,00 |
| 22.09.2026 | 107,53 | 112,33 | 105,60 | 111,35 | 2,84% | 1.164,00 |
| 21.09.2026 | 104,18 | 110,83 | 103,80 | 108,28 | 5,27% | 433,00 |
| 18.09.2026 | 100,80 | 103,28 | 99,83 | 102,85 | 2,77% | 164,00 |
| 17.09.2026 | 101,30 | 104,98 | 99,42 | 100,08 | 0,67% | 49,00 |
| 16.09.2026 | 98,16 | 101,08 | 97,23 | 99,41 | 2,05% | - |
| 15.09.2026 | 98,70 | 101,23 | 95,33 | 97,41 | -0,69% | 59,00 |
| 14.09.2026 | 104,73 | 105,50 | 97,70 | 98,09 | -10,07% | 1.569,00 |
| 11.09.2026 | 106,05 | 111,83 | 105,40 | 109,08 | 3,63% | 1.180,00 |
| 10.09.2026 | 107,30 | 108,00 | 102,18 | 105,25 | -1,50% | 1.116,00 |
| 09.09.2026 | 111,63 | 112,45 | 106,48 | 106,85 | -4,04% | 538,00 |
| 08.09.2026 | 111,00 | 115,00 | 109,00 | 111,35 | 3,05% | 1.168,00 |
| 07.09.2026 | 108,25 | 108,40 | 108,00 | 108,05 | -0,07% | 2.301,00 |
| 04.09.2026 | 100,20 | 108,48 | 100,09 | 108,13 | 8,94% | 1.285,00 |
| 03.09.2026 | 100,23 | 100,49 | 94,40 | 99,25 | -0,40% | 2.117,00 |
| 02.09.2026 | 99,55 | 99,94 | 96,11 | 99,65 | 0,09% | 821,00 |
| 01.09.2026 | 102,50 | 103,63 | 98,13 | 99,56 | -2,80% | 465,00 |
| 31.08.2026 | 102,53 | 103,80 | 100,60 | 102,43 | -0,02% | 673,00 |
| 28.08.2026 | 106,13 | 106,48 | 102,03 | 102,45 | -4,39% | 207,00 |
| 27.08.2026 | 108,50 | 111,38 | 104,68 | 107,15 | 2,56% | 740,00 |
| 26.08.2026 | 96,91 | 107,08 | 96,68 | 104,48 | 8,65% | 292,00 |
| 25.08.2026 | 93,46 | 97,08 | 92,26 | 96,16 | 4,65% | 1.682,00 |
| 24.08.2026 | 93,60 | 94,73 | 88,93 | 91,89 | -4,44% | 1.701,00 |
| 21.08.2026 | 98,58 | 100,68 | 93,56 | 96,16 | -1,84% | 675,00 |
| 20.08.2026 | 98,80 | 100,70 | 97,05 | 97,96 | -1,72% | 162,00 |
| 19.08.2026 | 107,03 | 109,88 | 97,83 | 99,67 | -27,12% | 1.409,00 |
| 05.05.2026 | 135,82 | 140,40 | 134,10 | 136,75 | 1,60% | 1.384,00 |
| 04.05.2026 | 136,53 | 140,75 | 129,71 | 134,60 | -0,07% | 3.288,00 |
| 30.04.2026 | 134,64 | 147,57 | 126,93 | 134,70 | 1,80% | 1.178,00 |
| 29.04.2026 | 120,45 | 135,34 | 111,82 | 132,32 | 12,26% | 630,00 |
| 28.04.2026 | 122,55 | 123,83 | 112,70 | 117,87 | -4,50% | 624,00 |
| 27.04.2026 | 127,35 | 129,30 | 118,19 | 123,43 | -2,94% | 1.410,00 |
| 24.04.2026 | 114,76 | 127,51 | 114,66 | 127,17 | 11,66% | 445,00 |
| 23.04.2026 | 106,72 | 114,94 | 106,72 | 113,89 | 5,21% | 2.223,00 |
| 22.04.2026 | 108,27 | 110,47 | 104,29 | 108,25 | 1,00% | 1.296,00 |
| 21.04.2026 | 108,15 | 110,12 | 105,06 | 107,18 | 0,40% | 663,00 |
| 20.04.2026 | 105,27 | 111,29 | 103,92 | 106,75 | -0,57% | 2.463,00 |
| 17.04.2026 | 99,48 | 107,40 | 99,30 | 107,36 | 7,83% | 2.845,00 |
| 16.04.2026 | 100,05 | 101,45 | 95,44 | 99,57 | 0,34% | 670,00 |
| 15.04.2026 | 102,00 | 103,79 | 95,29 | 99,23 | -2,74% | 845,00 |
| 14.04.2026 | 105,49 | 109,67 | 101,24 | 102,03 | -3,55% | 1.315,00 |
| 13.04.2026 | 103,87 | 106,55 | 102,41 | 105,79 | 1,53% | 4.305,00 |
| 10.04.2026 | 92,85 | 105,00 | 90,98 | 104,20 | 13,35% | 782,00 |
| 09.04.2026 | 90,84 | 92,84 | 89,03 | 91,93 | 1,31% | 730,00 |
| 08.04.2026 | 90,38 | 91,57 | 84,55 | 90,74 | 6,18% | 1.838,00 |
| 07.04.2026 | 82,03 | 85,97 | 81,50 | 85,46 | 1,57% | 356,00 |
| 02.04.2026 | 81,60 | 84,95 | 77,92 | 84,14 | 0,47% | 615,00 |
| 01.04.2026 | 85,32 | 87,84 | 82,76 | 83,75 | -0,64% | 514,00 |
| 31.03.2026 | 77,67 | 84,48 | 77,48 | 84,29 | 9,28% | 721,00 |
| 30.03.2026 | 83,23 | 84,79 | 75,94 | 77,14 | -7,06% | 1.337,00 |
| 27.03.2026 | 84,67 | 85,30 | 80,34 | 82,99 | -1,07% | 456,00 |
| 26.03.2026 | 91,73 | 93,25 | 83,01 | 83,89 | -10,26% | 1.426,00 |
| 25.03.2026 | 93,53 | 96,20 | 92,55 | 93,48 | 0,19% | 1.012,00 |
| 24.03.2026 | 88,28 | 93,40 | 85,30 | 93,30 | 6,76% | 265,00 |
| 23.03.2026 | 79,69 | 90,18 | 76,56 | 87,39 | 9,77% | 2.791,00 |
| 20.03.2026 | 84,04 | 84,51 | 76,14 | 79,62 | -5,37% | 2.339,00 |
| 19.03.2026 | 83,29 | 85,05 | 78,72 | 84,14 | 1,37% | 332,00 |
| 18.03.2026 | 85,39 | 86,47 | 82,76 | 83,00 | -1,38% | 2.740,00 |
| 17.03.2026 | 83,78 | 85,68 | 82,53 | 84,16 | 0,38% | 3.806,00 |
| 16.03.2026 | 80,94 | 84,68 | 80,13 | 83,84 | 5,71% | 1.924,00 |
| 13.03.2026 | 78,47 | 81,42 | 77,11 | 79,32 | 0,78% | 687,00 |
| 12.03.2026 | 81,45 | 82,32 | 77,86 | 78,70 | -4,29% | 428,00 |
| 11.03.2026 | 83,23 | 85,67 | 81,51 | 82,23 | -1,17% | 647,00 |
| 10.03.2026 | 83,12 | 85,70 | 82,71 | 83,20 | 0,14% | 603,00 |