24,800€
-1,20%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 25,10 | 25,40 | 24,50 | 24,90 | -0,80% | - |
| 16.01.2025 | 24,90 | 25,70 | 24,30 | 25,10 | 0,80% | 135,00 |
| 15.01.2025 | 24,40 | 25,30 | 24,40 | 24,90 | 1,63% | - |
| 14.01.2025 | 24,20 | 24,70 | 24,10 | 24,50 | 0,82% | - |
| 13.01.2025 | 24,10 | 24,50 | 23,80 | 24,30 | 0,83% | - |
| 10.01.2025 | 24,20 | 24,30 | 23,70 | 24,10 | -0,41% | - |
| 09.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | - |
| 08.01.2025 | 23,80 | 24,30 | 23,50 | 24,10 | 0,00% | - |
| 07.01.2025 | 24,20 | 24,50 | 23,90 | 24,10 | 0,00% | - |
| 06.01.2025 | 24,20 | 24,50 | 24,00 | 24,10 | -0,82% | - |
| 03.01.2025 | 23,90 | 24,30 | 23,80 | 24,30 | 1,67% | - |
| 02.01.2025 | 24,00 | 25,00 | 23,80 | 23,90 | 0,00% | - |
| 30.12.2024 | 24,00 | 24,00 | 23,80 | 23,90 | 0,00% | - |
| 27.12.2024 | 24,60 | 24,60 | 23,90 | 23,90 | -0,42% | - |
| 23.12.2024 | 23,80 | 24,30 | 23,60 | 24,00 | 0,84% | - |
| 20.12.2024 | 23,90 | 24,10 | 23,40 | 23,80 | -0,42% | - |
| 19.12.2024 | 24,20 | 24,30 | 23,70 | 23,90 | -1,24% | - |
| 18.12.2024 | 25,00 | 26,40 | 23,90 | 24,20 | -3,59% | - |
| 17.12.2024 | 24,50 | 25,40 | 24,50 | 25,10 | 2,45% | - |
| 16.12.2024 | 24,50 | 25,50 | 24,40 | 24,50 | -0,41% | - |
| 13.12.2024 | 24,00 | 24,70 | 24,00 | 24,60 | 2,50% | - |
| 12.12.2024 | 24,20 | 26,50 | 24,00 | 24,00 | 0,00% | - |
| 11.12.2024 | 24,00 | 24,30 | 23,70 | 24,00 | 0,42% | - |
| 10.12.2024 | 23,30 | 23,90 | 23,10 | 23,90 | 2,58% | - |
| 09.12.2024 | 23,20 | 23,70 | 23,10 | 23,30 | -0,43% | - |
| 06.12.2024 | 23,40 | 23,80 | 23,00 | 23,40 | 0,00% | - |
| 05.12.2024 | 23,40 | 23,70 | 22,90 | 23,40 | 0,00% | - |
| 04.12.2024 | 23,30 | 23,70 | 23,10 | 23,40 | 0,43% | - |
| 03.12.2024 | 23,70 | 24,00 | 22,90 | 23,30 | -1,69% | - |
| 02.12.2024 | 23,10 | 23,90 | 23,00 | 23,70 | 2,60% | - |
| 29.11.2024 | 22,90 | 23,40 | 22,90 | 23,10 | 0,87% | - |
| 28.11.2024 | 22,80 | 23,00 | 22,80 | 22,90 | 0,44% | - |
| 27.11.2024 | 23,20 | 23,40 | 22,50 | 22,80 | -0,87% | - |
| 26.11.2024 | 22,80 | 23,30 | 22,60 | 23,00 | 0,88% | - |
| 25.11.2024 | 23,00 | 23,50 | 22,80 | 22,80 | -1,30% | - |
| 22.11.2024 | 22,50 | 23,30 | 22,50 | 23,10 | 2,67% | - |
| 21.11.2024 | 22,10 | 22,70 | 22,00 | 22,50 | 1,81% | - |
| 20.11.2024 | 22,00 | 22,40 | 21,70 | 22,10 | 0,91% | - |
| 19.11.2024 | 21,90 | 22,30 | 21,60 | 21,90 | 0,00% | - |
| 18.11.2024 | 22,00 | 22,30 | 21,80 | 21,90 | -1,35% | - |
| 15.11.2024 | 22,80 | 22,80 | 22,10 | 22,20 | -2,63% | - |
| 14.11.2024 | 23,00 | 23,30 | 22,50 | 22,80 | -0,87% | - |
| 13.11.2024 | 23,60 | 24,00 | 22,90 | 23,00 | -2,54% | - |
| 12.11.2024 | 23,40 | 23,90 | 23,40 | 23,60 | 0,85% | - |
| 11.11.2024 | 23,60 | 24,00 | 23,30 | 23,40 | -0,85% | 130,00 |
| 08.11.2024 | 23,40 | 23,70 | 23,30 | 23,60 | 0,85% | - |
| 07.11.2024 | 23,30 | 23,50 | 23,10 | 23,40 | 0,43% | - |
| 06.11.2024 | 21,50 | 23,70 | 21,50 | 23,30 | 10,95% | - |
| 05.11.2024 | 20,50 | 21,10 | 20,50 | 21,00 | 1,94% | - |
| 04.11.2024 | 20,30 | 21,00 | 20,20 | 20,60 | 0,98% | - |
| 01.11.2024 | 20,60 | 21,30 | 19,75 | 20,40 | -1,45% | - |
| 31.10.2024 | 19,05 | 21,50 | 18,10 | 20,70 | 1,97% | - |
| 30.10.2024 | 18,20 | 20,70 | 17,70 | 20,30 | 11,54% | - |
| 29.10.2024 | 18,30 | 18,35 | 18,05 | 18,20 | -0,55% | - |
| 28.10.2024 | 18,15 | 18,55 | 18,15 | 18,30 | 0,83% | - |
| 25.10.2024 | 17,80 | 18,35 | 17,80 | 18,15 | 2,25% | - |
| 24.10.2024 | 17,20 | 17,95 | 17,15 | 17,75 | 3,20% | - |
| 23.10.2024 | 17,50 | 17,55 | 17,05 | 17,20 | -1,99% | - |
| 22.10.2024 | 17,80 | 17,85 | 17,35 | 17,55 | -1,40% | - |
| 21.10.2024 | 18,90 | 18,90 | 17,75 | 17,80 | -6,32% | - |
| 18.10.2024 | 18,95 | 19,00 | 18,60 | 19,00 | 0,26% | - |
| 17.10.2024 | 18,55 | 19,10 | 18,50 | 18,95 | 2,16% | - |
| 16.10.2024 | 17,85 | 18,60 | 17,85 | 18,55 | 4,21% | - |
| 15.10.2024 | 17,50 | 17,95 | 17,35 | 17,80 | 1,71% | - |
| 14.10.2024 | 17,40 | 17,70 | 16,95 | 17,50 | 0,57% | - |
| 11.10.2024 | 17,00 | 17,45 | 16,90 | 17,40 | 2,65% | - |
| 10.10.2024 | 17,05 | 17,20 | 16,65 | 16,95 | -0,29% | - |
| 09.10.2024 | 16,80 | 17,05 | 16,60 | 17,00 | 1,19% | - |
| 08.10.2024 | 16,70 | 16,95 | 16,65 | 16,80 | 0,30% | - |
| 07.10.2024 | 16,60 | 16,85 | 15,60 | 16,75 | 0,90% | - |
| 04.10.2024 | 16,40 | 16,90 | 16,35 | 16,60 | 1,22% | - |
| 03.10.2024 | 16,70 | 16,75 | 16,35 | 16,40 | -1,20% | - |
| 02.10.2024 | 16,50 | 16,95 | 16,40 | 16,60 | 0,61% | - |
| 01.10.2024 | 16,40 | 16,50 | 15,95 | 16,50 | 0,61% | - |
| 30.09.2024 | 16,60 | 16,65 | 16,15 | 16,40 | -1,80% | - |
| 27.09.2024 | 16,75 | 16,95 | 16,60 | 16,70 | -0,30% | - |
| 26.09.2024 | 16,40 | 16,95 | 16,30 | 16,75 | 2,13% | - |
| 25.09.2024 | 16,70 | 16,75 | 16,35 | 16,40 | -2,09% | - |
| 24.09.2024 | 16,40 | 16,85 | 16,05 | 16,75 | 2,13% | - |
| 23.09.2024 | 16,30 | 16,55 | 16,25 | 16,40 | 1,23% | - |
| 20.09.2024 | 16,20 | 16,30 | 15,50 | 16,20 | 0,00% | - |
| 19.09.2024 | 16,00 | 16,75 | 16,00 | 16,20 | 0,62% | - |
| 18.09.2024 | 16,30 | 16,35 | 15,80 | 16,10 | -0,62% | - |
| 17.09.2024 | 16,40 | 16,80 | 16,10 | 16,20 | -1,22% | - |
| 16.09.2024 | 16,50 | 16,55 | 16,15 | 16,40 | -0,61% | - |
| 13.09.2024 | 16,30 | 16,65 | 16,25 | 16,50 | 1,23% | - |
| 12.09.2024 | 16,20 | 16,65 | 16,05 | 16,30 | 0,93% | - |
| 11.09.2024 | 16,40 | 16,95 | 15,80 | 16,15 | -1,52% | - |
| 10.09.2024 | 15,40 | 16,45 | 15,15 | 16,40 | 6,84% | - |
| 09.09.2024 | 15,50 | 15,65 | 15,35 | 15,35 | -0,97% | - |
| 06.09.2024 | 16,10 | 16,20 | 15,45 | 15,50 | -3,43% | - |
| 05.09.2024 | 16,30 | 16,65 | 16,05 | 16,05 | -2,13% | - |
| 04.09.2024 | 16,40 | 16,55 | 16,05 | 16,40 | -0,30% | - |
| 03.09.2024 | 17,60 | 17,60 | 16,35 | 16,45 | -6,53% | - |
| 02.09.2024 | 17,60 | 17,60 | 17,55 | 17,60 | 0,28% | - |
| 30.08.2024 | 17,75 | 18,20 | 17,45 | 17,55 | -0,85% | - |
| 29.08.2024 | 17,55 | 18,25 | 17,45 | 17,70 | 0,57% | - |
| 28.08.2024 | 17,80 | 17,95 | 17,55 | 17,60 | -1,12% | - |
| 27.08.2024 | 18,05 | 18,10 | 17,60 | 17,80 | -1,39% | - |
| 26.08.2024 | 18,30 | 18,50 | 18,00 | 18,05 | -1,37% | - |