136,725€
-15,81%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 157,80 | 160,38 | 150,65 | 152,27 | -6,23% | 105,00 |
| 01.07.2026 | 161,80 | 162,40 | 161,80 | 162,40 | -1,22% | 20,00 |
| 30.06.2026 | 163,35 | 166,00 | 160,80 | 164,40 | -2,75% | 570,00 |
| 29.06.2026 | 167,45 | 169,05 | 167,45 | 169,05 | -1,69% | 100,00 |
| 26.06.2026 | 181,00 | 181,00 | 171,95 | 171,95 | -6,47% | 36,00 |
| 25.06.2026 | 188,30 | 195,00 | 183,85 | 183,85 | -2,42% | 191,00 |
| 24.06.2026 | 186,75 | 191,30 | 186,75 | 188,40 | 2,09% | 55,00 |
| 23.06.2026 | 186,40 | 187,55 | 181,50 | 184,55 | -2,74% | 74,00 |
| 22.06.2026 | 195,00 | 196,50 | 189,70 | 189,75 | 0,98% | 138,00 |
| 19.06.2026 | 187,90 | 187,90 | 187,90 | 187,90 | 0,08% | - |
| 18.06.2026 | 177,30 | 187,75 | 177,30 | 187,75 | 6,86% | 80,00 |
| 17.06.2026 | 174,45 | 175,70 | 174,45 | 175,70 | -0,45% | 25,00 |
| 16.06.2026 | 179,30 | 179,30 | 174,85 | 176,50 | -0,17% | 44,00 |
| 15.06.2026 | 172,20 | 180,80 | 172,20 | 176,80 | 4,96% | 149,00 |
| 12.06.2026 | 160,60 | 168,45 | 160,60 | 168,45 | 10,60% | 15,00 |
| 11.06.2026 | 149,15 | 153,75 | 149,15 | 152,30 | -0,13% | 27,00 |
| 10.06.2026 | 148,30 | 152,50 | 144,00 | 152,50 | 2,25% | 401,00 |
| 09.06.2026 | 154,20 | 155,50 | 149,15 | 149,15 | -1,88% | 132,00 |
| 08.06.2026 | 144,05 | 152,00 | 144,05 | 152,00 | -2,38% | 240,00 |
| 05.06.2026 | 155,70 | 155,70 | 155,70 | 155,70 | -3,50% | - |
| 04.06.2026 | 161,35 | 161,35 | 161,35 | 161,35 | 3,66% | - |
| 03.06.2026 | 153,20 | 155,65 | 153,20 | 155,65 | 0,42% | 25,00 |
| 02.06.2026 | 149,80 | 155,00 | 149,80 | 155,00 | 3,40% | 30,00 |
| 01.06.2026 | 147,85 | 149,90 | 144,15 | 149,90 | 0,37% | 263,00 |
| 29.05.2026 | 160,25 | 163,60 | 149,35 | 149,35 | -8,71% | 155,00 |
| 28.05.2026 | 162,60 | 163,60 | 162,60 | 163,60 | 1,24% | 41,00 |
| 27.05.2026 | 168,25 | 169,25 | 154,45 | 161,60 | -4,01% | 77,00 |
| 26.05.2026 | 169,65 | 169,65 | 168,35 | 168,35 | 2,03% | 35,00 |
| 25.05.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 1,82% | - |
| 22.05.2026 | 156,30 | 169,85 | 155,95 | 162,05 | 9,09% | 436,00 |
| 21.05.2026 | 144,40 | 150,95 | 144,40 | 148,55 | 7,61% | 73,00 |
| 20.05.2026 | 138,05 | 138,05 | 138,05 | 138,05 | 3,02% | - |
| 19.05.2026 | 134,55 | 134,55 | 134,00 | 134,00 | -4,96% | 74,00 |
| 18.05.2026 | 141,00 | 141,00 | 141,00 | 141,00 | -3,89% | - |
| 15.05.2026 | 146,70 | 146,70 | 146,70 | 146,70 | 1,87% | - |
| 14.05.2026 | 143,00 | 146,00 | 143,00 | 144,00 | 2,27% | 20,00 |
| 13.05.2026 | 138,65 | 140,80 | 138,65 | 140,80 | 5,71% | 11,00 |
| 12.05.2026 | 136,95 | 139,00 | 133,20 | 133,20 | 0,53% | 51,00 |
| 11.05.2026 | 131,60 | 132,50 | 128,50 | 132,50 | -0,30% | 529,00 |
| 08.05.2026 | 130,70 | 134,75 | 130,30 | 132,90 | 1,96% | 168,00 |
| 07.05.2026 | 139,20 | 139,20 | 129,85 | 130,35 | -4,58% | 376,00 |
| 06.05.2026 | 135,90 | 139,55 | 135,90 | 136,60 | -0,51% | 54,00 |
| 05.05.2026 | 134,25 | 139,90 | 134,25 | 137,30 | 2,46% | 210,00 |
| 04.05.2026 | 141,00 | 141,40 | 132,00 | 134,00 | -4,76% | 998,00 |
| 30.04.2026 | 133,20 | 140,70 | 133,20 | 140,70 | 21,50% | 149,00 |
| 29.04.2026 | 118,85 | 122,70 | 115,80 | 115,80 | -0,86% | 750,00 |
| 28.04.2026 | 121,95 | 124,75 | 111,20 | 116,80 | -4,38% | 328,00 |
| 27.04.2026 | 125,95 | 129,15 | 118,45 | 122,15 | 4,36% | 105,00 |
| 24.04.2026 | 113,20 | 119,00 | 113,20 | 117,05 | 5,21% | 275,00 |
| 23.04.2026 | 106,40 | 111,25 | 106,40 | 111,25 | 1,78% | 95,00 |
| 22.04.2026 | 107,00 | 109,50 | 107,00 | 109,30 | 2,73% | 120,00 |
| 21.04.2026 | 106,40 | 106,40 | 106,40 | 106,40 | 2,41% | - |
| 20.04.2026 | 103,30 | 104,85 | 103,30 | 103,90 | 5,35% | 412,00 |
| 17.04.2026 | 98,62 | 98,62 | 98,62 | 98,62 | -2,69% | - |
| 16.04.2026 | 98,38 | 102,80 | 98,38 | 101,35 | -0,25% | 45,00 |
| 15.04.2026 | 101,60 | 101,60 | 101,60 | 101,60 | -0,49% | - |
| 14.04.2026 | 104,15 | 109,25 | 102,10 | 102,10 | -0,83% | 219,00 |
| 13.04.2026 | 106,75 | 106,75 | 102,95 | 102,95 | 0,73% | 711,00 |
| 10.04.2026 | 91,26 | 102,20 | 91,26 | 102,20 | 10,73% | 140,00 |
| 09.04.2026 | 89,76 | 92,30 | 89,76 | 92,30 | 6,02% | 20,00 |
| 08.04.2026 | 89,42 | 89,42 | 87,06 | 87,06 | 6,64% | 40,00 |
| 07.04.2026 | 81,64 | 81,64 | 81,64 | 81,64 | 0,17% | - |
| 02.04.2026 | 81,00 | 81,50 | 81,00 | 81,50 | -5,23% | 10,00 |
| 01.04.2026 | 84,00 | 86,00 | 84,00 | 86,00 | 1,78% | 9,00 |
| 31.03.2026 | 77,50 | 84,50 | 77,50 | 84,50 | 2,42% | 11,00 |
| 30.03.2026 | 82,50 | 82,50 | 82,50 | 82,50 | 3,13% | - |
| 27.03.2026 | 83,00 | 83,00 | 80,00 | 80,00 | -11,11% | 83,00 |
| 26.03.2026 | 92,00 | 92,00 | 90,00 | 90,00 | -4,76% | 23,00 |
| 25.03.2026 | 92,50 | 94,50 | 92,50 | 94,50 | 9,25% | 125,00 |
| 24.03.2026 | 86,50 | 86,50 | 86,50 | 86,50 | 12,34% | - |
| 23.03.2026 | 77,50 | 77,50 | 77,00 | 77,00 | -6,67% | 400,00 |
| 20.03.2026 | 82,50 | 82,50 | 82,50 | 82,50 | 0,61% | - |
| 19.03.2026 | 82,00 | 82,00 | 82,00 | 82,00 | -2,96% | - |
| 18.03.2026 | 84,50 | 84,50 | 84,50 | 84,50 | 2,42% | - |
| 17.03.2026 | 82,50 | 82,50 | 82,50 | 82,50 | 3,77% | - |
| 16.03.2026 | 79,50 | 79,50 | 79,50 | 79,50 | 1,92% | 15,00 |
| 13.03.2026 | 78,00 | 78,00 | 78,00 | 78,00 | -3,11% | - |
| 12.03.2026 | 80,50 | 80,50 | 80,50 | 80,50 | -1,83% | - |
| 11.03.2026 | 82,00 | 82,00 | 82,00 | 82,00 | 0,00% | - |
| 10.03.2026 | 82,00 | 82,00 | 82,00 | 82,00 | 11,56% | - |
| 09.03.2026 | 72,50 | 75,00 | 72,50 | 73,50 | -12,50% | 87,00 |
| 06.03.2026 | 84,00 | 84,00 | 84,00 | 84,00 | -5,62% | - |
| 05.03.2026 | 89,00 | 89,00 | 89,00 | 89,00 | 2,30% | - |
| 04.03.2026 | 87,00 | 87,00 | 87,00 | 87,00 | -6,95% | - |
| 03.03.2026 | 93,50 | 93,50 | 93,50 | 93,50 | 1,63% | - |
| 02.03.2026 | 85,00 | 92,00 | 84,50 | 92,00 | 2,79% | 200,00 |
| 27.02.2026 | 89,50 | 89,50 | 89,50 | 89,50 | -2,72% | - |
| 26.02.2026 | 92,00 | 92,00 | 92,00 | 92,00 | -0,54% | - |
| 25.02.2026 | 89,00 | 92,50 | 88,00 | 92,50 | 1,09% | 535,00 |
| 24.02.2026 | 89,50 | 92,50 | 89,50 | 91,50 | -0,54% | 102,00 |
| 23.02.2026 | 91,50 | 92,00 | 91,50 | 92,00 | 1,10% | 35,00 |
| 20.02.2026 | 84,50 | 92,00 | 84,50 | 91,00 | 8,33% | 76,00 |
| 19.02.2026 | 78,50 | 84,00 | 78,50 | 84,00 | 11,26% | 27,00 |
| 18.02.2026 | 75,50 | 75,50 | 75,50 | 75,50 | 0,00% | - |
| 17.02.2026 | 75,50 | 75,50 | 75,50 | 75,50 | -1,31% | - |
| 16.02.2026 | 76,50 | 76,50 | 76,50 | 76,50 | 0,00% | - |
| 13.02.2026 | 76,50 | 76,50 | 76,50 | 76,50 | 0,00% | - |
| 12.02.2026 | 76,50 | 76,50 | 76,50 | 76,50 | -5,56% | - |
| 11.02.2026 | 77,50 | 81,00 | 77,50 | 81,00 | 0,00% | 40,00 |
| 10.02.2026 | 81,00 | 81,00 | 81,00 | 81,00 | -2,99% | - |