90,680$
0,17%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 91,64 | 93,54 | 89,41 | 90,68 | 0,17% | 1.021.740,00 |
| 12.03.2026 | 92,08 | 93,14 | 89,51 | 90,53 | -5,14% | 1.270.486,00 |
| 11.03.2026 | 95,85 | 99,35 | 94,31 | 95,44 | -1,07% | 938.332,00 |
| 10.03.2026 | 96,93 | 99,89 | 95,93 | 96,47 | -0,33% | 1.742.104,00 |
| 09.03.2026 | 89,44 | 96,89 | 88,44 | 96,79 | 10,13% | 2.221.848,00 |
| 06.03.2026 | 95,16 | 97,25 | 87,66 | 87,89 | -11,16% | 2.339.936,00 |
| 05.03.2026 | 102,46 | 105,42 | 94,90 | 98,93 | -5,92% | 2.407.596,00 |
| 04.03.2026 | 107,03 | 109,00 | 103,06 | 105,16 | 1,13% | 1.353.446,00 |
| 03.03.2026 | 107,99 | 108,39 | 100,56 | 103,99 | -7,99% | 1.821.258,00 |
| 02.03.2026 | 101,62 | 113,18 | 100,78 | 113,02 | 8,44% | 2.345.795,00 |
| 27.02.2026 | 105,12 | 106,57 | 101,38 | 104,22 | -3,13% | 2.082.581,00 |
| 26.02.2026 | 109,05 | 109,48 | 101,37 | 107,59 | -1,17% | 2.040.944,00 |
| 25.02.2026 | 108,97 | 113,46 | 108,50 | 108,86 | 2,08% | 1.745.236,00 |
| 24.02.2026 | 108,84 | 110,78 | 105,83 | 106,64 | -1,20% | 1.514.541,00 |
| 20.02.2026 | 99,53 | 110,29 | 99,45 | 107,93 | 7,48% | 3.314.024,00 |
| 19.02.2026 | 93,18 | 100,68 | 93,18 | 100,42 | 6,86% | 2.058.432,00 |
| 18.02.2026 | 91,26 | 96,98 | 89,75 | 93,97 | 3,41% | 1.487.022,00 |
| 17.02.2026 | 90,98 | 92,65 | 88,02 | 90,87 | -1,01% | 1.562.339,00 |
| 13.02.2026 | 92,31 | 95,53 | 89,99 | 91,80 | -0,57% | 1.443.710,00 |
| 12.02.2026 | 94,45 | 95,16 | 88,52 | 92,33 | 0,47% | 2.368.052,00 |
| 11.02.2026 | 96,54 | 97,91 | 89,51 | 91,90 | -1,95% | 1.906.601,00 |
| 10.02.2026 | 97,19 | 98,00 | 92,89 | 93,73 | -4,36% | 1.927.626,00 |
| 09.02.2026 | 99,12 | 101,93 | 96,00 | 98,00 | -0,70% | 1.905.442,00 |
| 06.02.2026 | 96,93 | 101,59 | 93,76 | 98,69 | 6,60% | 2.619.799,00 |
| 05.02.2026 | 87,05 | 96,94 | 81,80 | 92,58 | -3,78% | 3.805.069,00 |
| 04.02.2026 | 106,54 | 108,59 | 93,54 | 96,22 | -10,55% | 3.573.954,00 |
| 03.02.2026 | 106,43 | 111,00 | 102,16 | 107,57 | 4,66% | 3.956.393,00 |
| 02.02.2026 | 96,12 | 105,76 | 96,12 | 102,78 | 4,66% | 2.891.377,00 |
| 30.01.2026 | 96,35 | 103,24 | 96,00 | 98,20 | 1,80% | 3.900.697,00 |
| 29.01.2026 | 98,47 | 102,23 | 95,94 | 96,46 | -1,55% | 19.214.595,00 |
| 28.01.2026 | 95,59 | 100,66 | 95,51 | 97,98 | 3,56% | 3.010.481,00 |
| 27.01.2026 | 96,00 | 98,50 | 93,90 | 94,61 | -0,02% | 2.060.998,00 |
| 26.01.2026 | 94,87 | 96,60 | 93,01 | 94,63 | -2,96% | 1.756.900,00 |
| 22.01.2026 | 104,47 | 106,00 | 94,68 | 97,52 | -2,29% | 2.669.598,00 |
| 21.01.2026 | 99,33 | 101,06 | 94,59 | 99,81 | 2,03% | 2.323.974,00 |
| 20.01.2026 | 98,42 | 102,17 | 97,19 | 97,82 | -3,16% | 2.624.006,00 |
| 16.01.2026 | 101,00 | 102,38 | 98,36 | 101,01 | 0,11% | 2.311.899,00 |
| 15.01.2026 | 99,72 | 106,68 | 99,66 | 100,90 | 4,54% | 3.677.427,00 |
| 14.01.2026 | 94,65 | 101,19 | 94,02 | 96,52 | 3,52% | 5.090.966,00 |
| 13.01.2026 | 81,09 | 96,45 | 81,00 | 93,24 | 19,71% | 6.707.005,00 |
| 12.01.2026 | 73,45 | 78,11 | 73,20 | 77,89 | 5,43% | 1.594.408,00 |
| 09.01.2026 | 67,30 | 75,06 | 67,14 | 73,88 | 10,50% | 2.488.746,00 |
| 08.01.2026 | 70,28 | 71,84 | 66,36 | 66,86 | -4,73% | 2.426.253,00 |
| 07.01.2026 | 69,63 | 70,80 | 67,19 | 70,18 | -0,40% | 1.355.008,00 |
| 06.01.2026 | 68,07 | 71,10 | 65,20 | 70,46 | 3,69% | 2.197.193,00 |
| 05.01.2026 | 73,87 | 74,74 | 66,25 | 67,95 | -3,77% | 2.538.688,00 |
| 02.01.2026 | 69,87 | 70,95 | 68,31 | 70,61 | 2,33% | 1.783.386,00 |
| 31.12.2025 | 70,82 | 71,00 | 68,88 | 69,00 | -2,02% | 866.157,00 |
| 30.12.2025 | 71,62 | 71,92 | 70,06 | 70,42 | -1,11% | 557.993,00 |
| 29.12.2025 | 70,70 | 71,72 | 69,47 | 71,21 | -0,71% | 669.517,00 |
| 26.12.2025 | 72,77 | 73,07 | 70,88 | 71,72 | -1,20% | 476.472,00 |
| 24.12.2025 | 71,39 | 73,08 | 70,62 | 72,59 | 1,40% | 682.656,00 |
| 23.12.2025 | 69,90 | 71,90 | 69,36 | 71,59 | 0,98% | 982.078,00 |
| 22.12.2025 | 72,46 | 72,98 | 70,34 | 70,90 | 0,73% | 980.550,00 |
| 19.12.2025 | 68,15 | 70,59 | 67,90 | 70,38 | 4,90% | 2.947.572,00 |
| 18.12.2025 | 63,69 | 67,37 | 62,59 | 67,09 | 8,97% | 2.325.350,00 |
| 17.12.2025 | 68,82 | 69,53 | 61,38 | 61,57 | -8,93% | 3.123.889,00 |
| 16.12.2025 | 71,02 | 72,46 | 67,54 | 67,61 | -6,16% | 2.797.792,00 |
| 15.12.2025 | 74,49 | 75,54 | 72,00 | 72,05 | -1,88% | 2.193.973,00 |
| 12.12.2025 | 78,24 | 78,93 | 72,14 | 73,43 | -8,49% | 2.290.208,00 |
| 11.12.2025 | 77,70 | 80,58 | 74,88 | 80,24 | 3,27% | 1.980.730,00 |
| 10.12.2025 | 76,47 | 79,03 | 75,32 | 77,70 | 1,25% | 1.534.566,00 |
| 09.12.2025 | 74,79 | 77,75 | 74,20 | 76,74 | 1,68% | 1.176.010,00 |
| 08.12.2025 | 74,93 | 76,22 | 74,03 | 75,47 | 2,35% | 1.463.013,00 |
| 05.12.2025 | 72,80 | 75,00 | 72,76 | 73,74 | 1,24% | 2.530.938,00 |
| 04.12.2025 | 66,08 | 73,40 | 66,00 | 72,84 | 9,11% | 2.840.278,00 |
| 03.12.2025 | 66,67 | 68,79 | 64,21 | 66,76 | 0,01% | 1.491.564,00 |
| 02.12.2025 | 69,40 | 69,93 | 66,66 | 66,75 | -1,66% | 1.058.080,00 |
| 01.12.2025 | 68,80 | 68,97 | 65,65 | 67,88 | -3,28% | 1.418.280,00 |
| 28.11.2025 | 69,18 | 70,99 | 68,45 | 70,18 | 2,77% | 1.209.157,00 |
| 26.11.2025 | 68,00 | 69,55 | 67,29 | 68,29 | -0,32% | 1.662.833,00 |
| 25.11.2025 | 64,81 | 68,91 | 63,40 | 68,51 | 5,48% | 2.175.876,00 |
| 24.11.2025 | 59,94 | 65,11 | 59,62 | 64,95 | 11,12% | 2.587.833,00 |
| 20.11.2025 | 67,96 | 68,36 | 57,41 | 58,45 | -9,11% | 2.468.042,00 |
| 19.11.2025 | 63,34 | 67,07 | 63,17 | 64,31 | 1,58% | 1.423.498,00 |
| 18.11.2025 | 62,35 | 64,87 | 62,12 | 63,31 | -1,59% | 1.710.347,00 |
| 17.11.2025 | 66,98 | 68,94 | 63,59 | 64,33 | 1,97% | 2.425.700,00 |
| 13.11.2025 | 69,65 | 69,69 | 62,12 | 63,09 | -10,56% | 3.310.537,00 |
| 12.11.2025 | 69,24 | 71,85 | 68,47 | 70,53 | 3,92% | 2.443.206,00 |
| 11.11.2025 | 68,50 | 69,96 | 67,15 | 67,87 | -2,90% | 1.259.784,00 |
| 10.11.2025 | 69,95 | 71,29 | 68,47 | 69,90 | 4,77% | 1.675.632,00 |
| 07.11.2025 | 66,34 | 67,00 | 63,10 | 66,72 | -2,01% | 2.509.931,00 |
| 06.11.2025 | 70,40 | 71,17 | 67,54 | 68,09 | -2,81% | 2.380.376,00 |
| 05.11.2025 | 66,10 | 70,35 | 65,02 | 70,06 | 5,69% | 1.905.840,00 |
| 04.11.2025 | 66,95 | 68,60 | 65,52 | 66,29 | -5,12% | 2.523.561,00 |
| 03.11.2025 | 67,39 | 70,12 | 66,38 | 69,87 | 3,97% | 3.834.283,00 |
| 31.10.2025 | 63,16 | 67,47 | 62,78 | 67,20 | 8,53% | 4.451.086,00 |
| 30.10.2025 | 60,64 | 62,41 | 57,00 | 61,92 | -2,61% | 4.805.068,00 |
| 29.10.2025 | 59,80 | 63,76 | 59,26 | 63,58 | 7,38% | 4.374.013,00 |
| 28.10.2025 | 58,80 | 59,84 | 58,07 | 59,21 | 0,53% | 2.144.440,00 |
| 27.10.2025 | 60,14 | 60,53 | 58,86 | 58,90 | 0,26% | 1.635.933,00 |
| 24.10.2025 | 60,03 | 60,33 | 58,72 | 58,75 | 0,60% | 1.599.219,00 |
| 23.10.2025 | 55,72 | 59,43 | 55,72 | 58,40 | 4,87% | 1.735.432,00 |
| 22.10.2025 | 59,20 | 59,26 | 54,49 | 55,69 | -1,76% | 1.857.576,00 |
| 21.10.2025 | 58,00 | 58,16 | 55,89 | 56,69 | -2,17% | 1.547.905,00 |
| 20.10.2025 | 58,37 | 58,59 | 57,09 | 57,95 | 1,38% | 929.653,00 |
| 17.10.2025 | 57,59 | 58,66 | 56,52 | 57,16 | -2,21% | 1.641.554,00 |
| 16.10.2025 | 59,11 | 60,01 | 57,80 | 58,45 | 0,40% | 1.545.265,00 |
| 15.10.2025 | 56,80 | 58,43 | 56,21 | 58,22 | 5,38% | 1.680.817,00 |
| 14.10.2025 | 53,60 | 55,86 | 53,36 | 55,25 | -0,50% | 1.663.978,00 |