151,160€
3,74%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 74,91 | 83,51 | 71,50 | 83,08 | 9,87% | 2.415,00 |
| 06.03.2026 | 86,52 | 86,54 | 75,50 | 75,62 | -11,06% | 290,00 |
| 05.03.2026 | 90,00 | 90,75 | 82,01 | 85,02 | -6,03% | 874,00 |
| 04.03.2026 | 88,50 | 93,59 | 87,60 | 90,48 | 1,28% | 428,00 |
| 03.03.2026 | 94,59 | 94,71 | 87,06 | 89,33 | -7,56% | 1.449,00 |
| 02.03.2026 | 84,92 | 96,77 | 83,32 | 96,64 | 9,81% | 2.437,00 |
| 27.02.2026 | 90,95 | 91,10 | 85,87 | 88,01 | -3,20% | 4.030,00 |
| 26.02.2026 | 93,59 | 94,21 | 86,14 | 90,91 | -1,85% | 385,00 |
| 25.02.2026 | 90,65 | 96,06 | 90,46 | 92,62 | 2,29% | 1.279,00 |
| 24.02.2026 | 91,26 | 93,76 | 89,84 | 90,55 | -0,32% | 1.677,00 |
| 23.02.2026 | 90,48 | 92,78 | 89,10 | 90,84 | -0,87% | 2.363,00 |
| 20.02.2026 | 85,82 | 93,57 | 84,06 | 91,64 | 7,62% | 456,00 |
| 19.02.2026 | 80,00 | 85,50 | 78,95 | 85,16 | 6,90% | 1.340,00 |
| 18.02.2026 | 77,66 | 82,00 | 76,01 | 79,66 | 3,79% | 354,00 |
| 17.02.2026 | 77,00 | 78,25 | 74,75 | 76,75 | -0,97% | 604,00 |
| 16.02.2026 | 77,50 | 78,25 | 77,00 | 77,50 | 0,65% | 223,00 |
| 13.02.2026 | 77,75 | 80,50 | 75,75 | 77,00 | -1,28% | 298,00 |
| 12.02.2026 | 78,50 | 80,25 | 74,50 | 78,00 | 0,97% | 392,00 |
| 11.02.2026 | 79,75 | 82,50 | 75,50 | 77,25 | -2,52% | 1.196,00 |
| 10.02.2026 | 83,00 | 83,25 | 78,25 | 79,25 | -3,65% | 1.270,00 |
| 09.02.2026 | 83,25 | 85,75 | 81,00 | 82,25 | -1,50% | 1.871,00 |
| 06.02.2026 | 78,25 | 86,00 | 77,75 | 83,50 | 7,74% | 252,00 |
| 05.02.2026 | 81,75 | 82,75 | 71,00 | 77,50 | -7,74% | 3.596,00 |
| 04.02.2026 | 91,50 | 93,25 | 79,25 | 84,00 | -7,44% | 1.843,00 |
| 03.02.2026 | 87,50 | 94,00 | 86,50 | 90,75 | 3,71% | 734,00 |
| 02.02.2026 | 80,00 | 89,75 | 79,75 | 87,50 | 5,42% | 2.036,00 |
| 30.01.2026 | 81,75 | 87,00 | 79,75 | 83,00 | 1,84% | 1.560,00 |
| 29.01.2026 | 84,00 | 85,50 | 80,50 | 81,50 | -3,55% | 967,00 |
| 28.01.2026 | 79,00 | 86,50 | 79,00 | 84,50 | 7,64% | 983,00 |
| 27.01.2026 | 80,75 | 82,50 | 78,00 | 78,50 | -1,26% | 339,00 |
| 26.01.2026 | 79,50 | 81,50 | 78,50 | 79,50 | -0,93% | 1.220,00 |
| 23.01.2026 | 83,25 | 83,50 | 78,25 | 80,25 | -3,31% | 2.406,00 |
| 22.01.2026 | 85,75 | 90,00 | 80,75 | 83,00 | -3,21% | 825,00 |
| 21.01.2026 | 83,50 | 86,75 | 80,50 | 85,75 | 3,00% | 910,00 |
| 20.01.2026 | 82,50 | 87,00 | 81,50 | 83,25 | -5,67% | 5.703,00 |
| 19.01.2026 | 87,50 | 90,25 | 87,00 | 88,25 | 1,44% | 2.053,00 |
| 16.01.2026 | 88,25 | 90,75 | 85,00 | 87,00 | 0,00% | 2.277,00 |
| 15.01.2026 | 83,25 | 92,00 | 83,25 | 87,00 | 5,45% | 1.978,00 |
| 14.01.2026 | 80,25 | 86,75 | 79,75 | 82,50 | 2,48% | 2.073,00 |
| 13.01.2026 | 66,50 | 82,50 | 66,00 | 80,50 | 20,60% | 3.188,00 |
| 12.01.2026 | 63,00 | 67,00 | 61,50 | 66,75 | 5,12% | 937,00 |
| 09.01.2026 | 57,00 | 64,50 | 57,00 | 63,50 | 10,92% | 360,00 |
| 08.01.2026 | 59,50 | 61,50 | 57,00 | 57,25 | -4,58% | 610,00 |
| 07.01.2026 | 61,00 | 61,00 | 57,75 | 60,00 | 0,00% | 1.080,00 |
| 06.01.2026 | 57,50 | 61,00 | 55,50 | 60,00 | 3,90% | 1.546,00 |
| 05.01.2026 | 61,00 | 64,00 | 56,50 | 57,75 | -3,75% | 1.146,00 |
| 02.01.2026 | 59,50 | 61,00 | 58,25 | 60,00 | -1,64% | 844,00 |
| 30.12.2025 | 60,50 | 61,00 | 60,00 | 61,00 | 1,24% | - |
| 29.12.2025 | 60,50 | 61,00 | 59,00 | 60,25 | -0,41% | 1.600,00 |
| 23.12.2025 | 60,00 | 61,00 | 59,00 | 60,50 | 0,00% | 229,00 |
| 22.12.2025 | 61,25 | 62,25 | 59,75 | 60,50 | 0,41% | 2.046,00 |
| 19.12.2025 | 57,50 | 60,25 | 57,00 | 60,25 | 5,24% | 235,00 |
| 18.12.2025 | 53,00 | 57,50 | 52,50 | 57,25 | 8,02% | 2.382,00 |
| 17.12.2025 | 58,25 | 59,50 | 52,25 | 53,00 | -7,42% | 1.094,00 |
| 16.12.2025 | 60,50 | 61,50 | 57,25 | 57,25 | -6,91% | 2.922,00 |
| 15.12.2025 | 62,75 | 64,25 | 61,00 | 61,50 | -1,60% | 918,00 |
| 12.12.2025 | 68,00 | 69,00 | 61,00 | 62,50 | -9,09% | 1.213,00 |
| 11.12.2025 | 65,25 | 68,75 | 63,75 | 68,75 | 3,00% | 949,00 |
| 10.12.2025 | 65,50 | 67,75 | 65,00 | 66,75 | 0,75% | 536,00 |
| 09.12.2025 | 65,00 | 66,75 | 63,75 | 66,25 | 2,32% | 793,00 |
| 08.12.2025 | 63,50 | 65,25 | 62,50 | 64,75 | 2,37% | 3.770,00 |
| 05.12.2025 | 62,50 | 64,50 | 62,00 | 63,25 | 0,80% | 479,00 |