76,270$
-3,09%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 73,74 | 80,40 | 72,56 | 76,27 | -3,09% | 2.265.178,00 |
| 11.11.2026 | 77,40 | 81,47 | 75,23 | 78,70 | 8,96% | 3.059.787,00 |
| 10.11.2026 | 75,72 | 76,78 | 69,26 | 72,23 | -4,12% | 4.279.356,00 |
| 09.11.2026 | 67,39 | 76,57 | 67,00 | 75,33 | 13,24% | 3.354.420,00 |
| 06.11.2026 | 69,00 | 69,20 | 63,41 | 66,52 | 7,08% | 5.095.764,00 |
| 05.11.2026 | 68,33 | 70,00 | 58,95 | 62,12 | -15,34% | 9.703.362,00 |
| 04.11.2026 | 80,69 | 80,69 | 70,75 | 73,38 | -10,11% | 4.434.628,00 |
| 03.11.2026 | 79,15 | 84,43 | 78,72 | 81,63 | 6,61% | 3.939.644,00 |
| 02.11.2026 | 84,27 | 85,60 | 76,10 | 76,57 | -7,71% | 5.387.669,00 |
| 30.10.2026 | 81,31 | 85,30 | 79,67 | 82,97 | -5,32% | 3.513.965,00 |
| 29.10.2026 | 90,68 | 91,50 | 86,72 | 87,63 | -3,48% | 4.875.060,00 |
| 28.10.2026 | 91,33 | 92,07 | 86,68 | 90,79 | 4,62% | 4.203.520,00 |
| 27.10.2026 | 87,35 | 89,52 | 84,50 | 86,78 | 1,50% | 3.584.677,00 |
| 26.10.2026 | 80,44 | 88,80 | 80,00 | 85,50 | 6,73% | 8.237.117,00 |
| 23.10.2026 | 75,15 | 80,57 | 73,56 | 80,11 | 8,36% | 8.558.028,00 |
| 22.10.2026 | 83,75 | 84,09 | 71,71 | 73,93 | -27,58% | 17.269.437,00 |
| 21.10.2026 | 99,76 | 102,53 | 96,67 | 102,09 | 6,89% | 4.525.166,00 |
| 20.10.2026 | 96,30 | 99,81 | 94,00 | 95,51 | -3,62% | 4.191.875,00 |
| 19.10.2026 | 98,65 | 100,47 | 96,23 | 99,10 | 5,56% | 3.931.487,00 |
| 16.10.2026 | 98,96 | 100,29 | 93,26 | 93,88 | -7,36% | 3.842.532,00 |
| 15.10.2026 | 97,58 | 101,71 | 92,15 | 101,34 | -1,81% | 6.280.925,00 |
| 14.10.2026 | 112,78 | 114,24 | 102,61 | 103,21 | -11,03% | 4.206.667,00 |
| 13.10.2026 | 106,30 | 116,35 | 104,10 | 116,00 | 5,14% | 3.500.869,00 |
| 12.10.2026 | 118,31 | 118,31 | 106,70 | 110,33 | -8,82% | 5.352.697,00 |
| 09.10.2026 | 122,11 | 126,59 | 118,22 | 121,00 | 2,99% | 2.124.041,00 |
| 08.10.2026 | 124,80 | 129,88 | 116,53 | 117,49 | -8,39% | 2.256.690,00 |
| 07.10.2026 | 128,50 | 129,58 | 124,69 | 128,25 | -3,36% | 1.755.545,00 |
| 06.10.2026 | 134,84 | 136,41 | 131,94 | 132,72 | -0,40% | 1.433.631,00 |
| 05.10.2026 | 134,79 | 137,88 | 132,30 | 133,25 | 1,05% | 2.267.810,00 |
| 02.10.2026 | 128,83 | 134,57 | 127,32 | 131,87 | 4,25% | 1.608.734,00 |
| 01.10.2026 | 121,47 | 127,31 | 119,77 | 126,50 | 2,89% | 1.782.824,00 |
| 30.09.2026 | 123,95 | 124,04 | 119,23 | 122,95 | 0,12% | 2.274.566,00 |
| 29.09.2026 | 127,98 | 128,40 | 120,12 | 122,80 | -1,11% | 2.216.313,00 |
| 28.09.2026 | 127,50 | 128,30 | 119,02 | 124,18 | -3,91% | 1.811.614,00 |
| 25.09.2026 | 130,02 | 131,32 | 126,69 | 129,23 | 1,77% | 1.584.098,00 |
| 24.09.2026 | 121,34 | 128,88 | 119,44 | 126,98 | 0,92% | 1.680.111,00 |
| 23.09.2026 | 126,97 | 128,57 | 123,00 | 125,82 | -1,26% | 1.322.596,00 |
| 22.09.2026 | 124,02 | 128,66 | 121,83 | 127,43 | 2,80% | 2.829.733,00 |
| 21.09.2026 | 122,05 | 127,21 | 118,88 | 123,96 | 5,13% | 2.044.925,00 |
| 18.09.2026 | 116,24 | 118,59 | 114,34 | 117,91 | 2,81% | 2.688.343,00 |
| 17.09.2026 | 117,60 | 120,70 | 114,10 | 114,69 | 0,60% | 1.376.191,00 |
| 16.09.2026 | 114,92 | 116,75 | 111,48 | 114,00 | 1,35% | 1.337.282,00 |
| 15.09.2026 | 115,83 | 116,47 | 109,94 | 112,48 | -0,68% | 1.573.603,00 |
| 14.09.2026 | 117,61 | 120,54 | 112,83 | 113,25 | -10,42% | 2.633.568,00 |
| 11.09.2026 | 127,24 | 128,85 | 124,33 | 126,42 | 3,41% | 1.351.688,00 |
| 10.09.2026 | 121,94 | 125,51 | 119,69 | 122,25 | -1,65% | 1.316.034,00 |
| 09.09.2026 | 129,75 | 131,37 | 123,81 | 124,30 | -3,90% | 1.562.837,00 |
| 08.09.2026 | 127,77 | 133,77 | 127,57 | 129,34 | 2,98% | 1.957.125,00 |
| 04.09.2026 | 119,77 | 125,95 | 118,30 | 125,60 | 8,87% | 2.321.384,00 |
| 03.09.2026 | 115,21 | 116,90 | 109,53 | 115,37 | -0,22% | 1.805.091,00 |
| 02.09.2026 | 114,22 | 115,75 | 111,41 | 115,62 | 0,23% | 1.281.500,00 |
| 01.09.2026 | 116,68 | 119,16 | 113,82 | 115,35 | -3,00% | 1.422.414,00 |
| 31.08.2026 | 118,83 | 119,71 | 116,72 | 118,92 | 0,20% | 1.386.190,00 |
| 28.08.2026 | 123,37 | 123,78 | 118,20 | 118,68 | -4,88% | 1.355.252,00 |
| 27.08.2026 | 127,08 | 129,51 | 121,92 | 124,77 | 2,49% | 2.406.920,00 |
| 26.08.2026 | 115,50 | 124,91 | 114,97 | 121,74 | 8,41% | 3.756.188,00 |
| 25.08.2026 | 112,75 | 113,43 | 110,30 | 112,30 | 4,84% | 2.124.862,00 |
| 24.08.2026 | 106,85 | 108,02 | 103,66 | 107,12 | -3,09% | 3.224.745,00 |
| 21.08.2026 | 115,27 | 116,72 | 109,23 | 110,54 | -3,28% | 2.386.343,00 |
| 20.08.2026 | 115,85 | 117,64 | 113,21 | 114,29 | -1,82% | 1.832.090,00 |
| 19.08.2026 | 126,17 | 126,17 | 114,15 | 116,41 | -7,39% | 3.550.418,00 |
| 18.08.2026 | 134,84 | 135,57 | 121,79 | 125,71 | -10,85% | 3.658.674,00 |
| 17.08.2026 | 140,21 | 143,58 | 133,31 | 141,01 | 0,72% | 3.040.218,00 |
| 14.08.2026 | 138,80 | 145,80 | 137,00 | 140,00 | 0,81% | 1.662.795,00 |
| 13.08.2026 | 138,99 | 143,49 | 137,15 | 138,88 | 0,55% | 2.945.709,00 |
| 12.08.2026 | 139,06 | 140,96 | 136,04 | 138,12 | 5,56% | 2.205.458,00 |
| 11.08.2026 | 132,40 | 132,85 | 128,31 | 130,85 | 0,59% | 1.971.524,00 |
| 10.08.2026 | 140,43 | 142,00 | 130,05 | 130,08 | -5,20% | 3.405.149,00 |
| 07.08.2026 | 140,29 | 145,89 | 135,02 | 137,22 | 0,69% | 3.550.294,00 |
| 06.08.2026 | 131,74 | 149,94 | 124,00 | 136,28 | 3,83% | 6.254.271,00 |
| 05.08.2026 | 130,50 | 137,19 | 129,56 | 131,25 | -1,16% | 4.187.161,00 |
| 04.08.2026 | 129,94 | 136,15 | 124,74 | 132,79 | 9,55% | 4.093.384,00 |
| 03.08.2026 | 111,67 | 122,28 | 110,01 | 121,21 | 5,00% | 2.250.741,00 |
| 31.07.2026 | 124,17 | 126,24 | 115,02 | 115,44 | -0,03% | 2.430.118,00 |
| 30.07.2026 | 111,02 | 118,26 | 109,55 | 115,47 | 13,46% | 3.571.594,00 |
| 29.07.2026 | 107,67 | 113,25 | 99,19 | 101,77 | -6,40% | 6.364.342,00 |
| 28.07.2026 | 116,76 | 116,76 | 104,49 | 108,73 | -12,07% | 5.921.879,00 |
| 27.07.2026 | 131,81 | 133,00 | 118,76 | 123,66 | -5,90% | 2.249.811,00 |
| 24.07.2026 | 142,43 | 143,04 | 131,01 | 131,41 | -9,30% | 1.261.664,00 |
| 23.07.2026 | 141,75 | 150,19 | 141,75 | 144,88 | 0,24% | 1.160.068,00 |
| 22.07.2026 | 140,60 | 150,20 | 140,60 | 144,53 | -1,54% | 2.096.780,00 |
| 21.07.2026 | 141,78 | 147,33 | 139,19 | 146,79 | 10,22% | 1.664.200,00 |
| 20.07.2026 | 135,63 | 140,34 | 132,87 | 133,17 | 0,89% | 2.316.057,00 |
| 17.07.2026 | 124,72 | 133,42 | 120,38 | 132,00 | 1,43% | 2.106.694,00 |
| 16.07.2026 | 138,24 | 138,25 | 129,49 | 130,14 | -9,40% | 2.069.414,00 |
| 15.07.2026 | 144,48 | 145,86 | 136,03 | 143,64 | 1,18% | 1.918.634,00 |
| 14.07.2026 | 145,22 | 146,86 | 138,85 | 141,97 | 4,14% | 1.862.930,00 |
| 13.07.2026 | 141,72 | 144,59 | 135,99 | 136,32 | -6,89% | 2.060.305,00 |
| 10.07.2026 | 148,00 | 149,06 | 143,61 | 146,41 | -2,41% | 1.648.974,00 |
| 09.07.2026 | 153,00 | 154,81 | 149,34 | 150,02 | 3,26% | 2.528.437,00 |
| 08.07.2026 | 142,00 | 146,88 | 140,00 | 145,29 | 0,87% | 2.158.847,00 |
| 07.07.2026 | 142,74 | 149,88 | 137,54 | 144,03 | -3,60% | 2.605.027,00 |
| 06.07.2026 | 156,89 | 161,01 | 147,95 | 149,41 | -4,21% | 4.239.538,00 |
| 02.07.2026 | 178,25 | 179,68 | 151,80 | 155,98 | -13,20% | 3.098.773,00 |
| 01.07.2026 | 180,50 | 182,97 | 173,60 | 179,70 | -3,91% | 2.210.722,00 |
| 30.06.2026 | 188,30 | 193,44 | 183,77 | 187,02 | 0,12% | 3.143.524,00 |
| 29.06.2026 | 188,06 | 189,69 | 174,50 | 186,80 | -2,88% | 3.554.173,00 |
| 26.06.2026 | 206,00 | 206,00 | 187,10 | 192,33 | -8,74% | 17.234.479,00 |
| 25.06.2026 | 216,77 | 219,80 | 203,26 | 210,75 | 0,60% | 1.604.536,00 |
| 24.06.2026 | 214,00 | 217,82 | 202,41 | 209,49 | -1,75% | 1.736.672,00 |