25,540$
-1,35%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 26,17 | 26,17 | 25,09 | 25,54 | -1,35% | 497.113,00 |
| 16.01.2025 | 25,69 | 26,42 | 25,67 | 25,89 | 1,05% | 937.890,00 |
| 15.01.2025 | 25,75 | 26,06 | 25,29 | 25,62 | 1,63% | 813.269,00 |
| 14.01.2025 | 24,93 | 25,41 | 24,70 | 25,21 | 1,86% | 492.883,00 |
| 13.01.2025 | 24,27 | 25,02 | 24,27 | 24,75 | 0,28% | 549.149,00 |
| 10.01.2025 | 24,47 | 24,78 | 24,21 | 24,68 | -0,96% | 344.562,00 |
| 08.01.2025 | 24,76 | 24,98 | 24,18 | 24,92 | 0,12% | 436.714,00 |
| 07.01.2025 | 25,18 | 25,41 | 24,65 | 24,89 | -0,56% | 507.848,00 |
| 06.01.2025 | 25,04 | 25,49 | 24,97 | 25,03 | 0,36% | 378.545,00 |
| 03.01.2025 | 24,72 | 25,00 | 24,61 | 24,94 | 1,46% | 407.027,00 |
| 02.01.2025 | 24,99 | 25,25 | 24,40 | 24,58 | -0,69% | 325.637,00 |
| 31.12.2024 | 24,84 | 25,05 | 24,60 | 24,75 | 0,20% | 271.272,00 |
| 30.12.2024 | 24,81 | 25,01 | 24,35 | 24,70 | -1,36% | 263.102,00 |
| 27.12.2024 | 25,40 | 25,56 | 24,86 | 25,04 | -2,34% | 315.004,00 |
| 26.12.2024 | 25,17 | 25,74 | 25,06 | 25,64 | 1,18% | 308.225,00 |
| 24.12.2024 | 25,03 | 25,37 | 24,78 | 25,34 | 1,56% | 190.956,00 |
| 23.12.2024 | 24,70 | 25,02 | 24,53 | 24,95 | 0,65% | 357.245,00 |
| 20.12.2024 | 24,38 | 25,15 | 24,29 | 24,79 | 0,24% | 2.379.162,00 |
| 19.12.2024 | 25,04 | 25,21 | 24,48 | 24,73 | -0,92% | 496.188,00 |
| 18.12.2024 | 26,43 | 26,61 | 24,66 | 24,96 | -4,88% | 758.413,00 |
| 17.12.2024 | 26,31 | 26,48 | 26,10 | 26,24 | -1,58% | 744.263,00 |
| 16.12.2024 | 25,68 | 26,82 | 25,52 | 26,66 | 3,57% | 751.689,00 |
| 13.12.2024 | 25,38 | 25,76 | 25,20 | 25,74 | 0,98% | 428.690,00 |
| 12.12.2024 | 27,96 | 28,00 | 25,41 | 25,49 | 0,59% | 1.003.777,00 |
| 11.12.2024 | 25,48 | 25,49 | 24,85 | 25,34 | 0,64% | 527.001,00 |
| 10.12.2024 | 24,70 | 25,23 | 24,23 | 25,18 | 1,86% | 689.372,00 |
| 09.12.2024 | 24,73 | 25,05 | 24,53 | 24,72 | 0,37% | 478.821,00 |
| 06.12.2024 | 24,90 | 25,09 | 24,53 | 24,63 | -0,69% | 373.554,00 |
| 05.12.2024 | 24,59 | 25,03 | 24,00 | 24,80 | 0,69% | 357.785,00 |
| 04.12.2024 | 24,66 | 24,93 | 24,42 | 24,63 | 0,57% | 398.930,00 |
| 03.12.2024 | 24,74 | 24,76 | 24,00 | 24,49 | -1,57% | 495.349,00 |
| 02.12.2024 | 24,35 | 25,02 | 23,77 | 24,88 | 2,05% | 574.508,00 |
| 29.11.2024 | 24,31 | 24,54 | 24,18 | 24,38 | 0,99% | 212.546,00 |
| 27.11.2024 | 23,87 | 24,61 | 23,86 | 24,14 | -0,37% | 308.139,00 |
| 26.11.2024 | 23,95 | 24,42 | 23,91 | 24,23 | 1,00% | 432.327,00 |
| 25.11.2024 | 24,24 | 24,76 | 23,96 | 23,99 | -0,04% | 685.764,00 |
| 22.11.2024 | 23,73 | 24,19 | 23,70 | 24,00 | 3,00% | 519.495,00 |
| 20.11.2024 | 23,37 | 23,60 | 22,95 | 23,30 | -0,21% | 632.495,00 |
| 19.11.2024 | 23,08 | 23,54 | 23,00 | 23,35 | 0,52% | 397.076,00 |
| 18.11.2024 | 23,24 | 23,81 | 23,22 | 23,23 | -0,17% | 279.191,00 |
| 15.11.2024 | 23,77 | 23,96 | 23,23 | 23,27 | -2,80% | 491.814,00 |
| 14.11.2024 | 24,36 | 24,36 | 23,72 | 23,94 | -1,28% | 521.706,00 |
| 13.11.2024 | 25,32 | 25,39 | 24,16 | 24,25 | -3,66% | 447.847,00 |
| 12.11.2024 | 24,99 | 25,37 | 24,83 | 25,17 | 1,00% | 791.484,00 |
| 11.11.2024 | 25,49 | 25,49 | 24,83 | 24,92 | -1,42% | 879.507,00 |
| 08.11.2024 | 24,97 | 25,49 | 24,97 | 25,28 | 0,16% | 758.169,00 |
| 07.11.2024 | 24,95 | 25,43 | 24,89 | 25,24 | 0,86% | 720.711,00 |
| 06.11.2024 | 24,04 | 25,47 | 23,98 | 25,03 | 9,28% | 960.360,00 |
| 05.11.2024 | 22,54 | 22,92 | 22,28 | 22,90 | 1,33% | 760.751,00 |
| 04.11.2024 | 22,07 | 22,85 | 22,07 | 22,60 | 2,31% | 755.979,00 |
| 01.11.2024 | 22,39 | 22,47 | 21,49 | 22,09 | -1,56% | 1.414.791,00 |
| 31.10.2024 | 21,38 | 23,61 | 21,00 | 22,44 | 13,79% | 1.605.930,00 |
| 30.10.2024 | 19,40 | 20,07 | 19,40 | 19,72 | 0,10% | 694.888,00 |
| 29.10.2024 | 19,46 | 19,80 | 19,46 | 19,70 | -0,40% | 381.719,00 |
| 28.10.2024 | 19,75 | 20,05 | 19,69 | 19,78 | 0,92% | 592.155,00 |
| 25.10.2024 | 19,38 | 19,85 | 19,36 | 19,60 | 1,77% | 978.806,00 |
| 24.10.2024 | 18,77 | 19,39 | 18,62 | 19,26 | 3,72% | 737.882,00 |
| 23.10.2024 | 18,74 | 18,83 | 18,40 | 18,57 | -1,85% | 370.008,00 |
| 22.10.2024 | 19,27 | 19,28 | 18,80 | 18,92 | -1,71% | 381.826,00 |
| 21.10.2024 | 20,33 | 20,35 | 19,20 | 19,25 | -5,87% | 567.524,00 |
| 18.10.2024 | 20,54 | 20,57 | 20,17 | 20,45 | -0,24% | 575.346,00 |
| 17.10.2024 | 20,27 | 20,68 | 20,14 | 20,50 | 1,84% | 881.605,00 |
| 16.10.2024 | 19,67 | 20,21 | 19,55 | 20,13 | 3,55% | 1.080.377,00 |
| 15.10.2024 | 19,11 | 19,57 | 19,01 | 19,44 | 1,43% | 840.473,00 |
| 14.10.2024 | 19,07 | 19,29 | 18,93 | 19,17 | 0,82% | 196.077,00 |
| 11.10.2024 | 18,55 | 19,12 | 18,44 | 19,01 | 2,48% | 358.403,00 |
| 10.10.2024 | 18,49 | 18,57 | 18,22 | 18,55 | -0,48% | 303.718,00 |
| 09.10.2024 | 18,48 | 18,70 | 18,36 | 18,64 | 1,03% | 330.384,00 |
| 08.10.2024 | 18,50 | 18,58 | 18,27 | 18,45 | 0,16% | 212.818,00 |
| 07.10.2024 | 18,21 | 18,48 | 18,04 | 18,42 | 0,38% | 261.828,00 |
| 04.10.2024 | 18,31 | 18,50 | 18,20 | 18,35 | 1,61% | 325.607,00 |
| 03.10.2024 | 18,27 | 18,45 | 18,05 | 18,06 | -1,90% | 224.823,00 |
| 02.10.2024 | 18,16 | 18,68 | 18,16 | 18,41 | 0,90% | 609.018,00 |
| 01.10.2024 | 18,21 | 18,26 | 17,67 | 18,25 | 0,14% | 507.975,00 |
| 30.09.2024 | 18,44 | 18,51 | 17,96 | 18,22 | -1,94% | 974.029,00 |
| 27.09.2024 | 18,93 | 18,95 | 18,55 | 18,58 | -0,69% | 876.350,00 |
| 26.09.2024 | 18,62 | 18,95 | 18,41 | 18,71 | 2,75% | 486.110,00 |
| 25.09.2024 | 18,84 | 18,84 | 18,18 | 18,21 | -2,72% | 482.928,00 |
| 24.09.2024 | 18,21 | 18,86 | 17,87 | 18,72 | 2,86% | 894.288,00 |
| 23.09.2024 | 18,23 | 18,40 | 18,18 | 18,20 | 0,22% | 487.083,00 |
| 20.09.2024 | 17,98 | 18,20 | 17,92 | 18,16 | 0,17% | 1.915.026,00 |
| 19.09.2024 | 18,44 | 18,52 | 18,00 | 18,13 | 1,74% | 489.206,00 |
| 18.09.2024 | 18,12 | 18,25 | 17,80 | 17,82 | -1,38% | 726.888,00 |
| 17.09.2024 | 18,40 | 18,65 | 17,97 | 18,07 | -0,77% | 660.941,00 |
| 16.09.2024 | 18,26 | 18,30 | 17,92 | 18,21 | -0,27% | 652.032,00 |
| 13.09.2024 | 18,34 | 18,48 | 18,15 | 18,26 | 1,11% | 857.347,00 |
| 12.09.2024 | 17,91 | 18,23 | 17,66 | 18,06 | 1,35% | 769.101,00 |
| 11.09.2024 | 17,98 | 18,04 | 17,41 | 17,82 | -1,44% | 711.904,00 |
| 10.09.2024 | 17,05 | 18,12 | 16,75 | 18,08 | 6,48% | 2.706.079,00 |
| 09.09.2024 | 17,18 | 17,29 | 16,94 | 16,98 | -1,11% | 611.015,00 |
| 06.09.2024 | 17,88 | 17,95 | 17,14 | 17,17 | -3,81% | 633.959,00 |
| 05.09.2024 | 18,05 | 18,49 | 17,82 | 17,85 | -1,33% | 653.614,00 |
| 04.09.2024 | 17,97 | 18,34 | 17,84 | 18,09 | -0,06% | 680.802,00 |
| 03.09.2024 | 19,28 | 19,28 | 18,10 | 18,10 | -6,94% | 661.461,00 |
| 30.08.2024 | 19,82 | 19,89 | 19,28 | 19,45 | -0,97% | 789.920,00 |
| 29.08.2024 | 19,62 | 19,95 | 19,28 | 19,64 | 0,67% | 464.458,00 |
| 28.08.2024 | 19,86 | 19,97 | 19,50 | 19,51 | -2,11% | 398.753,00 |
| 27.08.2024 | 20,08 | 20,10 | 19,62 | 19,93 | -1,19% | 458.036,00 |
| 26.08.2024 | 20,65 | 20,71 | 20,12 | 20,17 | -1,56% | 373.344,00 |
| 23.08.2024 | 19,86 | 20,60 | 19,68 | 20,49 | 4,12% | 543.583,00 |