59,070$
2,53%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 57,38 | 60,10 | 56,79 | 59,07 | 2,53% | 4.384.094,00 |
| 30.09.2025 | 57,90 | 58,61 | 56,50 | 57,61 | -0,24% | 2.452.298,00 |
| 29.09.2025 | 56,49 | 57,80 | 56,09 | 57,75 | 3,53% | 2.679.717,00 |
| 26.09.2025 | 54,45 | 55,97 | 54,16 | 55,78 | 2,33% | 2.055.566,00 |
| 25.09.2025 | 51,51 | 54,67 | 51,09 | 54,51 | 0,66% | 2.498.150,00 |
| 24.09.2025 | 56,00 | 56,00 | 53,29 | 54,15 | -4,23% | 2.638.373,00 |
| 23.09.2025 | 55,01 | 58,74 | 54,97 | 56,54 | 4,24% | 3.298.959,00 |
| 22.09.2025 | 52,02 | 54,46 | 51,73 | 54,24 | 4,11% | 2.994.491,00 |
| 19.09.2025 | 53,20 | 53,94 | 51,20 | 52,10 | -1,42% | 3.448.717,00 |
| 18.09.2025 | 51,00 | 52,95 | 50,12 | 52,85 | 7,79% | 3.324.061,00 |
| 17.09.2025 | 50,16 | 50,33 | 47,88 | 49,03 | -2,47% | 3.020.940,00 |
| 16.09.2025 | 49,23 | 50,31 | 48,41 | 50,27 | 1,76% | 1.940.847,00 |
| 15.09.2025 | 46,91 | 49,59 | 46,01 | 49,40 | 5,62% | 2.321.432,00 |
| 12.09.2025 | 48,11 | 48,26 | 46,50 | 46,77 | -3,18% | 2.018.781,00 |
| 11.09.2025 | 49,52 | 49,67 | 48,30 | 48,31 | -2,28% | 1.742.651,00 |
| 10.09.2025 | 48,59 | 49,58 | 48,06 | 49,43 | 3,84% | 1.670.969,00 |
| 09.09.2025 | 46,93 | 47,83 | 45,73 | 47,60 | 1,28% | 2.333.126,00 |
| 08.09.2025 | 47,80 | 48,48 | 46,46 | 47,00 | -1,47% | 1.692.454,00 |
| 05.09.2025 | 47,69 | 49,46 | 46,28 | 47,70 | 3,54% | 2.140.041,00 |
| 04.09.2025 | 46,30 | 47,33 | 45,88 | 46,07 | -0,35% | 1.115.513,00 |
| 03.09.2025 | 45,39 | 46,52 | 45,10 | 46,23 | 2,82% | 1.482.996,00 |
| 02.09.2025 | 42,88 | 45,05 | 42,69 | 44,96 | 0,88% | 2.313.062,00 |
| 29.08.2025 | 46,41 | 46,59 | 44,38 | 44,57 | -4,97% | 1.517.780,00 |
| 28.08.2025 | 45,20 | 46,99 | 44,86 | 46,90 | 5,39% | 1.885.000,00 |
| 27.08.2025 | 44,76 | 44,87 | 43,28 | 44,50 | -0,82% | 1.838.076,00 |
| 26.08.2025 | 44,07 | 45,93 | 44,07 | 44,87 | 1,77% | 2.283.365,00 |
| 25.08.2025 | 44,44 | 45,14 | 44,00 | 44,09 | -0,77% | 1.420.825,00 |
| 22.08.2025 | 40,86 | 44,61 | 40,46 | 44,43 | 8,95% | 2.773.034,00 |
| 21.08.2025 | 40,12 | 40,94 | 39,66 | 40,78 | 1,80% | 2.294.660,00 |
| 20.08.2025 | 40,43 | 40,80 | 39,20 | 40,06 | -1,09% | 2.193.989,00 |
| 19.08.2025 | 41,49 | 41,53 | 39,93 | 40,50 | -3,16% | 2.511.476,00 |
| 18.08.2025 | 41,61 | 42,10 | 41,19 | 41,82 | 0,05% | 1.322.883,00 |
| 15.08.2025 | 42,36 | 42,42 | 40,78 | 41,80 | -1,92% | 3.585.999,00 |
| 14.08.2025 | 43,60 | 43,98 | 41,93 | 42,62 | -5,20% | 2.317.867,00 |
| 13.08.2025 | 47,13 | 47,50 | 44,55 | 44,96 | -3,58% | 1.858.820,00 |
| 12.08.2025 | 45,20 | 46,75 | 44,94 | 46,63 | 4,48% | 1.331.626,00 |
| 11.08.2025 | 45,45 | 46,11 | 44,43 | 44,63 | -1,44% | 2.018.318,00 |
| 08.08.2025 | 43,55 | 45,43 | 42,90 | 45,28 | 4,43% | 1.800.994,00 |
| 07.08.2025 | 44,17 | 44,20 | 42,82 | 43,36 | 0,35% | 1.589.051,00 |
| 06.08.2025 | 43,74 | 43,77 | 42,34 | 43,21 | -1,46% | 2.078.911,00 |
| 05.08.2025 | 44,96 | 45,52 | 43,41 | 43,85 | -2,19% | 2.132.360,00 |
| 04.08.2025 | 44,47 | 45,46 | 44,25 | 44,83 | 3,49% | 2.566.809,00 |
| 01.08.2025 | 45,36 | 45,39 | 42,84 | 43,32 | -8,32% | 4.853.745,00 |
| 31.07.2025 | 47,19 | 51,15 | 46,31 | 47,25 | -3,04% | 5.378.197,00 |
| 30.07.2025 | 48,68 | 50,43 | 48,22 | 48,73 | 0,41% | 5.082.430,00 |
| 29.07.2025 | 47,05 | 50,06 | 46,91 | 48,53 | 5,61% | 3.984.034,00 |
| 28.07.2025 | 45,80 | 46,15 | 45,30 | 45,95 | 1,46% | 1.753.193,00 |
| 25.07.2025 | 44,64 | 45,89 | 44,51 | 45,29 | 2,30% | 2.127.962,00 |
| 24.07.2025 | 46,56 | 46,56 | 44,26 | 44,27 | -4,70% | 1.975.126,00 |
| 23.07.2025 | 45,58 | 46,66 | 45,38 | 46,46 | 3,14% | 1.882.752,00 |
| 22.07.2025 | 47,05 | 47,17 | 43,50 | 45,04 | -5,12% | 3.268.919,00 |
| 21.07.2025 | 45,35 | 48,59 | 45,10 | 47,47 | 5,42% | 5.565.811,00 |
| 18.07.2025 | 46,76 | 46,76 | 44,75 | 45,03 | -2,57% | 2.836.872,00 |
| 17.07.2025 | 45,81 | 47,63 | 45,77 | 46,22 | 0,90% | 2.052.719,00 |
| 16.07.2025 | 45,84 | 46,51 | 45,39 | 45,81 | 0,04% | 1.916.543,00 |
| 15.07.2025 | 45,45 | 46,28 | 44,83 | 45,79 | 3,36% | 2.546.601,00 |
| 14.07.2025 | 43,76 | 45,24 | 43,32 | 44,30 | 0,43% | 1.871.233,00 |
| 11.07.2025 | 43,46 | 44,41 | 43,00 | 44,11 | 0,52% | 1.091.329,00 |
| 10.07.2025 | 43,77 | 44,52 | 43,29 | 43,88 | -0,25% | 1.599.927,00 |
| 09.07.2025 | 42,71 | 44,33 | 42,17 | 43,99 | 3,19% | 2.067.153,00 |
| 08.07.2025 | 43,52 | 45,00 | 42,40 | 42,63 | 1,79% | 2.527.145,00 |
| 07.07.2025 | 43,24 | 43,72 | 41,70 | 41,88 | -4,86% | 2.614.513,00 |
| 03.07.2025 | 41,85 | 44,43 | 41,34 | 44,02 | 5,39% | 2.151.795,00 |
| 02.07.2025 | 40,26 | 42,01 | 40,02 | 41,77 | 2,83% | 1.389.923,00 |
| 01.07.2025 | 40,55 | 41,42 | 40,01 | 40,62 | -0,58% | 2.020.809,00 |
| 30.06.2025 | 40,43 | 41,54 | 40,39 | 40,86 | 1,50% | 2.237.914,00 |
| 27.06.2025 | 40,19 | 40,58 | 39,94 | 40,25 | 0,98% | 2.269.083,00 |
| 26.06.2025 | 39,39 | 40,36 | 39,33 | 39,86 | 1,68% | 2.024.479,00 |
| 25.06.2025 | 38,07 | 40,57 | 38,05 | 39,20 | 3,51% | 2.690.380,00 |
| 24.06.2025 | 37,08 | 37,93 | 36,65 | 37,87 | 2,49% | 1.350.325,00 |
| 23.06.2025 | 36,42 | 36,98 | 35,52 | 36,95 | 0,71% | 1.572.282,00 |
| 20.06.2025 | 37,50 | 37,88 | 36,33 | 36,69 | -0,76% | 1.838.483,00 |
| 18.06.2025 | 36,53 | 37,64 | 36,50 | 36,97 | 1,57% | 1.502.600,00 |
| 17.06.2025 | 36,73 | 37,50 | 36,17 | 36,40 | -1,86% | 1.115.652,00 |
| 16.06.2025 | 36,23 | 37,74 | 35,93 | 37,09 | 4,83% | 2.061.962,00 |
| 13.06.2025 | 35,55 | 36,09 | 35,01 | 35,38 | -2,86% | 1.263.745,00 |
| 12.06.2025 | 36,25 | 37,19 | 36,08 | 36,42 | -0,44% | 1.630.273,00 |
| 11.06.2025 | 36,36 | 37,05 | 36,17 | 36,58 | 1,09% | 1.879.471,00 |
| 10.06.2025 | 35,71 | 36,27 | 35,38 | 36,19 | 1,36% | 1.515.343,00 |
| 09.06.2025 | 33,64 | 35,79 | 33,62 | 35,70 | 7,47% | 2.034.934,00 |
| 06.06.2025 | 32,71 | 33,36 | 32,57 | 33,22 | 3,46% | 887.356,00 |
| 05.06.2025 | 32,46 | 34,00 | 31,83 | 32,11 | -0,80% | 1.402.325,00 |
| 04.06.2025 | 32,53 | 33,09 | 32,20 | 32,37 | -0,06% | 1.794.078,00 |
| 03.06.2025 | 30,01 | 32,44 | 29,91 | 32,39 | 8,55% | 2.486.803,00 |
| 02.06.2025 | 29,73 | 30,08 | 29,48 | 29,84 | -0,03% | 615.057,00 |
| 30.05.2025 | 29,63 | 29,99 | 29,26 | 29,85 | -0,10% | 708.042,00 |
| 29.05.2025 | 30,22 | 30,35 | 29,72 | 29,88 | -0,27% | 574.131,00 |
| 28.05.2025 | 29,88 | 29,98 | 29,51 | 29,96 | 0,60% | 572.152,00 |
| 27.05.2025 | 29,21 | 29,79 | 28,86 | 29,78 | 4,16% | 703.308,00 |
| 23.05.2025 | 28,21 | 28,73 | 28,12 | 28,59 | -1,55% | 533.092,00 |
| 22.05.2025 | 28,80 | 29,32 | 28,66 | 29,04 | 0,48% | 698.941,00 |
| 21.05.2025 | 28,93 | 29,44 | 28,79 | 28,90 | -1,57% | 820.417,00 |
| 20.05.2025 | 29,28 | 29,65 | 29,16 | 29,36 | -0,20% | 605.357,00 |
| 19.05.2025 | 28,85 | 29,44 | 28,60 | 29,42 | 0,17% | 727.473,00 |
| 16.05.2025 | 28,91 | 29,42 | 28,61 | 29,37 | 0,93% | 830.710,00 |
| 15.05.2025 | 29,38 | 29,51 | 28,98 | 29,10 | -1,85% | 967.536,00 |
| 14.05.2025 | 29,69 | 30,21 | 29,41 | 29,65 | -0,50% | 1.103.531,00 |
| 13.05.2025 | 29,02 | 29,81 | 28,91 | 29,80 | 3,11% | 1.136.896,00 |
| 12.05.2025 | 28,06 | 28,95 | 28,05 | 28,90 | 7,61% | 1.272.361,00 |
| 09.05.2025 | 26,78 | 27,48 | 26,50 | 26,86 | 2,74% | 790.924,00 |