38,900€
6,87%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 07.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 06.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -5,56% | - |
| 05.08.2025 | 38,20 | 39,60 | 38,20 | 39,60 | 7,03% | 52,00 |
| 04.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -8,87% | - |
| 01.08.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -3,79% | - |
| 31.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 30.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -5,48% | - |
| 29.07.2025 | 39,20 | 43,80 | 39,20 | 43,80 | 15,26% | 4.354,00 |
| 28.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 25.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -4,12% | - |
| 24.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | - |
| 23.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -5,50% | - |
| 22.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 4,71% | - |
| 21.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 18.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 17.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 16.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 15.07.2025 | 37,40 | 39,60 | 37,40 | 39,60 | 6,45% | 500,00 |
| 14.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 11.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 10.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 09.07.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 08.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -4,35% | - |
| 07.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 04.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 5,75% | - |
| 03.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 02.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 01.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 30.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 27.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 26.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 25.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 24.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 23.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 20.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 19.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 18.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -4,29% | - |
| 17.06.2025 | 31,60 | 32,60 | 31,60 | 32,60 | 7,95% | 1.000,00 |
| 16.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 13.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 12.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 11.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 10.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 7,69% | - |
| 09.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 06.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 05.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 04.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 9,38% | - |
| 03.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 02.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 30.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 29.05.2025 | 26,40 | 26,40 | 26,00 | 26,00 | 0,78% | - |
| 28.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | - |
| 27.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 26.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 23.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 22.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 21.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 20.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 19.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 16.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 15.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 14.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 13.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 6,67% | - |
| 12.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | - |
| 09.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 08.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 07.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 06.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 05.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 5,88% | - |
| 02.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 15,91% | - |
| 30.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 29.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 28.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 25.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 5,42% | - |
| 24.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 23.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 22.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | - |
| 17.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 16.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 15.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 14.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 11.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -6,78% | - |
| 10.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 14,19% | - |
| 09.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | - |
| 08.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | - |
| 07.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -6,59% | - |
| 04.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -8,74% | - |
| 03.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | - |
| 02.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 01.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 31.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 28.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 27.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 26.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 25.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 24.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 21.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 20.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 19.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |