62,750€
3,72%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 57,25 | 63,25 | 57,00 | 62,50 | 3,31% | - |
| 08.01.2026 | 59,00 | 60,50 | 59,00 | 60,50 | 1,68% | 9,00 |
| 07.01.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 3,48% | - |
| 06.01.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -8,00% | 7,00 |
| 05.01.2026 | 60,00 | 62,50 | 60,00 | 62,50 | 6,84% | 78,00 |
| 02.01.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -1,68% | - |
| 30.12.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,83% | - |
| 29.12.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,84% | - |
| 23.12.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | - |
| 22.12.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 5,31% | - |
| 19.12.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 8,65% | - |
| 18.12.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -8,77% | - |
| 17.12.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -5,00% | - |
| 16.12.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -3,23% | - |
| 15.12.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -3,88% | 40,00 |
| 12.12.2025 | 67,50 | 67,50 | 64,50 | 64,50 | 0,00% | 40,00 |
| 11.12.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -1,53% | - |
| 10.12.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 0,00% | - |
| 09.12.2025 | 64,00 | 65,50 | 64,00 | 65,50 | 2,34% | 38,00 |
| 08.12.2025 | 63,00 | 64,00 | 63,00 | 64,00 | 0,00% | 50,00 |
| 05.12.2025 | 63,50 | 64,00 | 63,50 | 64,00 | 13,27% | 107,00 |
| 04.12.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 03.12.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 02.12.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -6,50% | - |
| 01.12.2025 | 60,00 | 61,50 | 60,00 | 61,50 | 0,82% | 30,00 |
| 28.11.2025 | 58,50 | 61,00 | 58,50 | 61,00 | 5,17% | 500,00 |
| 27.11.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -4,13% | - |
| 26.11.2025 | 59,00 | 60,50 | 59,00 | 60,50 | 9,01% | 333,00 |
| 25.11.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 8,82% | - |
| 24.11.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 3,66% | - |
| 21.11.2025 | 50,50 | 50,50 | 49,20 | 49,20 | -1,60% | 500,00 |
| 20.11.2025 | 56,50 | 56,50 | 50,00 | 50,00 | -7,41% | 30,00 |
| 19.11.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 18.11.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 17.11.2025 | 58,50 | 59,50 | 55,00 | 55,00 | 10,44% | 40,00 |
| 14.11.2025 | 53,50 | 53,50 | 49,80 | 49,80 | -17,69% | 38,00 |
| 13.11.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 5,22% | 20,00 |
| 12.11.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -2,54% | - |
| 11.11.2025 | 59,50 | 59,50 | 59,00 | 59,00 | -4,84% | 85,00 |
| 10.11.2025 | 57,00 | 62,00 | 57,00 | 62,00 | 11,71% | 15,00 |
| 07.11.2025 | 58,00 | 58,00 | 55,50 | 55,50 | -10,48% | 20,00 |
| 06.11.2025 | 60,00 | 62,00 | 60,00 | 62,00 | 9,73% | 30,00 |
| 05.11.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -5,04% | - |
| 04.11.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 3,48% | - |
| 03.11.2025 | 57,50 | 59,50 | 57,50 | 57,50 | 0,00% | 200,00 |
| 31.10.2025 | 53,00 | 57,50 | 53,00 | 57,50 | 6,48% | 400,00 |
| 30.10.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 29.10.2025 | 50,00 | 53,50 | 50,00 | 53,50 | 7,43% | 200,00 |
| 28.10.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -4,23% | - |
| 27.10.2025 | 53,50 | 53,50 | 52,00 | 52,00 | 4,84% | 360,00 |
| 24.10.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 4,64% | - |
| 23.10.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 22.10.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 21.10.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,65% | - |
| 20.10.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -3,20% | - |
| 17.10.2025 | 49,00 | 50,00 | 49,00 | 50,00 | 1,63% | 10,00 |
| 16.10.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 5,13% | - |
| 15.10.2025 | 47,00 | 47,00 | 46,80 | 46,80 | -3,70% | 500,00 |
| 14.10.2025 | 47,00 | 48,60 | 47,00 | 48,60 | 1,25% | 61,00 |
| 13.10.2025 | 45,80 | 48,00 | 45,80 | 48,00 | -0,41% | - |
| 10.10.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | - |
| 09.10.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,81% | - |
| 08.10.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 07.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 06.10.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 392,00 |
| 03.10.2025 | 50,50 | 52,50 | 50,50 | 52,50 | 0,96% | 10,00 |
| 02.10.2025 | 51,50 | 53,50 | 51,50 | 52,00 | 1,96% | 972,00 |
| 01.10.2025 | 49,60 | 52,50 | 48,20 | 51,00 | 2,41% | 238,00 |
| 30.09.2025 | 48,60 | 49,80 | 48,60 | 49,80 | 5,96% | 90,00 |
| 29.09.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 2,17% | - |
| 26.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 25.09.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -3,81% | - |
| 24.09.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 23.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 5,96% | - |
| 22.09.2025 | 43,80 | 43,80 | 43,60 | 43,60 | -4,39% | 120,00 |
| 19.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 11,22% | 8,00 |
| 18.09.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 17.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 16.09.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 4,57% | - |
| 15.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | - |
| 12.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 10.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 05.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 04.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -3,47% | - |
| 03.09.2025 | 38,00 | 40,40 | 38,00 | 40,40 | 4,12% | 30,00 |
| 02.09.2025 | 37,60 | 38,80 | 37,60 | 38,80 | 3,74% | 50,00 |
| 01.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -5,56% | - |
| 29.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 5,32% | - |
| 28.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 27.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 26.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 25.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 8,09% | - |
| 22.08.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 21.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 20.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 19.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 18.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 15.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -4,76% | - |
| 14.08.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 13.08.2025 | 39,40 | 39,40 | 38,00 | 38,00 | 0,53% | 40,00 |