28,100€
1,08%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,10 | 28,20 | 27,60 | 28,20 | 1,44% | - |
| 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% | - |
| 18.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 17.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 14.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | - |
| 13.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 12.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 11.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | - |
| 10.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 07.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 06.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 05.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 04.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | - |
| 03.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 28.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 27.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 26.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 25.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 24.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 21.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 20.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 19.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 18.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 17.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 14.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 13.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 12.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 11.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 10.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 07.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -7,30% | - |
| 06.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 19,13% | - |
| 05.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 04.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 03.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 31.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 30.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 29.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 28.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -7,44% | - |
| 27.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 24.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 23.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 22.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 21.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 20.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 17.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 16.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 15.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |