174,620$
3,11%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 169,37 | 178,68 | 167,02 | 174,62 | 3,11% | 1.771.489,00 |
| 20.05.2026 | 165,94 | 173,53 | 164,01 | 169,36 | 4,93% | 2.655.385,00 |
| 19.05.2026 | 156,48 | 164,35 | 148,38 | 161,40 | 1,57% | 2.091.706,00 |
| 18.05.2026 | 168,15 | 170,50 | 154,72 | 158,91 | -5,01% | 1.470.470,00 |
| 15.05.2026 | 166,00 | 169,62 | 159,01 | 167,29 | -2,70% | 2.016.843,00 |
| 14.05.2026 | 168,82 | 174,50 | 167,44 | 171,93 | 1,85% | 1.844.906,00 |
| 13.05.2026 | 168,16 | 172,00 | 162,38 | 168,81 | 3,34% | 2.643.989,00 |
| 12.05.2026 | 159,35 | 163,79 | 149,24 | 163,36 | 0,18% | 2.066.633,00 |
| 11.05.2026 | 156,52 | 166,66 | 155,22 | 163,06 | 3,66% | 2.429.036,00 |
| 08.05.2026 | 157,99 | 157,99 | 150,42 | 157,31 | 2,30% | 2.077.881,00 |
| 07.05.2026 | 163,89 | 163,89 | 150,55 | 153,77 | -6,58% | 2.285.175,00 |
| 06.05.2026 | 165,00 | 166,58 | 155,25 | 164,60 | 3,15% | 1.803.210,00 |
| 05.05.2026 | 159,41 | 164,50 | 157,30 | 159,58 | 1,34% | 2.062.451,00 |
| 04.05.2026 | 163,20 | 165,00 | 151,09 | 157,47 | -0,96% | 2.775.162,00 |
| 01.05.2026 | 156,52 | 163,87 | 155,21 | 158,99 | 0,49% | 2.723.543,00 |
| 30.04.2026 | 178,72 | 180,00 | 148,41 | 158,22 | 15,07% | 5.700.974,00 |
| 29.04.2026 | 140,46 | 141,63 | 130,71 | 137,50 | -0,07% | 3.313.183,00 |
| 28.04.2026 | 134,93 | 140,00 | 131,47 | 137,59 | -4,56% | 3.003.051,00 |
| 27.04.2026 | 146,84 | 148,11 | 138,42 | 144,17 | -3,24% | 2.545.427,00 |
| 24.04.2026 | 136,18 | 149,08 | 136,18 | 149,00 | 12,05% | 2.657.404,00 |
| 23.04.2026 | 127,51 | 134,61 | 127,00 | 132,98 | 4,96% | 1.728.414,00 |
| 22.04.2026 | 127,92 | 130,00 | 122,08 | 126,69 | 1,10% | 1.485.639,00 |
| 21.04.2026 | 126,51 | 129,24 | 123,16 | 125,31 | -0,40% | 1.184.228,00 |
| 20.04.2026 | 126,27 | 130,99 | 124,00 | 125,81 | -0,36% | 1.628.562,00 |
| 17.04.2026 | 119,20 | 126,35 | 118,92 | 126,27 | 7,96% | 1.670.105,00 |
| 16.04.2026 | 116,13 | 118,13 | 112,16 | 116,96 | 0,24% | 1.736.003,00 |
| 15.04.2026 | 119,82 | 122,46 | 112,42 | 116,68 | -3,36% | 2.300.119,00 |
| 14.04.2026 | 126,42 | 126,71 | 119,27 | 120,74 | -2,23% | 1.610.050,00 |
| 13.04.2026 | 120,85 | 124,81 | 119,62 | 123,49 | 1,65% | 1.336.060,00 |
| 10.04.2026 | 109,18 | 123,16 | 107,91 | 121,49 | 12,96% | 3.053.606,00 |
| 09.04.2026 | 106,00 | 108,77 | 105,05 | 107,55 | 1,61% | 1.152.874,00 |
| 08.04.2026 | 106,48 | 107,00 | 98,58 | 105,85 | 6,57% | 2.139.942,00 |
| 07.04.2026 | 94,74 | 99,70 | 94,74 | 99,32 | 3,78% | 1.130.063,00 |
| 06.04.2026 | 97,17 | 98,93 | 94,35 | 95,70 | -1,83% | 865.937,00 |
| 02.04.2026 | 90,23 | 98,11 | 89,70 | 97,48 | 0,41% | 1.049.443,00 |
| 01.04.2026 | 100,33 | 101,40 | 95,81 | 97,08 | -0,35% | 1.573.191,00 |
| 31.03.2026 | 91,53 | 97,73 | 91,00 | 97,42 | 10,33% | 1.982.155,00 |
| 30.03.2026 | 97,39 | 97,39 | 86,75 | 88,30 | -7,51% | 1.821.264,00 |
| 27.03.2026 | 95,81 | 98,58 | 92,07 | 95,47 | -0,47% | 1.327.500,00 |
| 26.03.2026 | 104,26 | 105,25 | 95,62 | 95,93 | -11,18% | 1.775.427,00 |
| 25.03.2026 | 108,62 | 111,18 | 107,00 | 108,00 | 0,94% | 1.207.685,00 |
| 24.03.2026 | 99,00 | 107,55 | 98,10 | 106,99 | 5,54% | 1.889.100,00 |
| 23.03.2026 | 94,31 | 104,83 | 93,61 | 101,37 | 10,74% | 2.758.943,00 |
| 20.03.2026 | 95,21 | 96,40 | 87,91 | 91,54 | -5,68% | 4.215.124,00 |
| 19.03.2026 | 92,31 | 98,74 | 90,29 | 97,05 | 1,78% | 1.801.389,00 |
| 18.03.2026 | 97,54 | 98,98 | 95,15 | 95,35 | -2,25% | 1.604.472,00 |
| 17.03.2026 | 95,74 | 98,99 | 95,20 | 97,54 | 1,07% | 1.387.913,00 |
| 16.03.2026 | 94,58 | 97,50 | 94,31 | 96,51 | 6,43% | 1.205.752,00 |
| 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 | -0,19% | 1.514.541,00 |
| 23.02.2026 | 106,01 | 108,63 | 104,74 | 106,84 | -1,01% | 1.480.209,00 |
| 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 |