39,500€
-0,25%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 39,60 | 40,60 | 39,30 | 39,50 | -0,25% | - |
| 03.09.2025 | 38,70 | 39,90 | 38,30 | 39,60 | 2,33% | 189,00 |
| 02.09.2025 | 38,20 | 38,70 | 36,50 | 38,70 | 1,84% | 64,00 |
| 01.09.2025 | 38,20 | 38,20 | 37,60 | 38,00 | -0,26% | 55,00 |
| 29.08.2025 | 40,20 | 40,60 | 37,90 | 38,10 | -5,22% | 11,00 |
| 28.08.2025 | 37,80 | 40,20 | 37,80 | 40,20 | 4,96% | 14,00 |
| 27.08.2025 | 38,50 | 39,10 | 37,30 | 38,30 | -0,78% | 2,00 |
| 26.08.2025 | 37,90 | 39,40 | 37,80 | 38,60 | 1,31% | 10,00 |
| 25.08.2025 | 37,90 | 38,50 | 37,50 | 38,10 | 0,26% | - |
| 22.08.2025 | 35,30 | 38,10 | 35,00 | 38,00 | 8,88% | - |
| 21.08.2025 | 34,30 | 35,30 | 34,10 | 34,90 | 1,75% | - |
| 20.08.2025 | 34,80 | 35,00 | 33,60 | 34,30 | -1,44% | 8,00 |
| 19.08.2025 | 35,80 | 35,90 | 34,30 | 34,80 | -3,06% | 3,00 |
| 18.08.2025 | 35,70 | 36,10 | 35,30 | 35,90 | 1,13% | 187,00 |
| 15.08.2025 | 36,30 | 36,50 | 34,90 | 35,50 | -3,01% | 159,00 |
| 14.08.2025 | 38,40 | 38,60 | 36,10 | 36,60 | -4,69% | 39,00 |
| 13.08.2025 | 40,00 | 40,90 | 38,10 | 38,40 | -3,76% | 2,00 |
| 12.08.2025 | 38,10 | 40,00 | 38,10 | 39,90 | 3,91% | 268,00 |
| 11.08.2025 | 39,30 | 41,40 | 38,30 | 38,40 | -1,29% | 100,00 |
| 08.08.2025 | 37,10 | 39,00 | 36,90 | 38,90 | 4,57% | 75,00 |
| 07.08.2025 | 37,40 | 38,00 | 36,90 | 37,20 | -0,27% | 345,00 |
| 06.08.2025 | 37,70 | 38,90 | 36,50 | 37,30 | -1,58% | 37,00 |
| 05.08.2025 | 38,80 | 39,50 | 37,50 | 37,90 | -1,81% | - |
| 04.08.2025 | 37,40 | 39,20 | 37,40 | 38,60 | 2,93% | 40,00 |
| 01.08.2025 | 42,20 | 42,20 | 37,10 | 37,50 | -9,20% | - |
| 31.07.2025 | 43,70 | 44,90 | 40,90 | 41,30 | -3,05% | 155,00 |
| 30.07.2025 | 42,10 | 44,00 | 42,00 | 42,60 | 1,43% | 40,00 |
| 29.07.2025 | 39,90 | 43,40 | 39,80 | 42,00 | 5,79% | 718,00 |
| 28.07.2025 | 38,90 | 39,80 | 38,50 | 39,70 | 2,85% | - |
| 25.07.2025 | 37,60 | 39,10 | 37,60 | 38,60 | 2,12% | - |
| 24.07.2025 | 39,40 | 40,10 | 37,70 | 37,80 | -4,06% | - |
| 23.07.2025 | 38,30 | 39,80 | 38,30 | 39,40 | 2,60% | 1.380,00 |
| 22.07.2025 | 40,60 | 41,00 | 37,20 | 38,40 | -5,42% | 176,00 |
| 21.07.2025 | 38,70 | 41,50 | 38,70 | 40,60 | 4,64% | 201,00 |
| 18.07.2025 | 39,80 | 40,40 | 38,50 | 38,80 | -3,00% | 35,00 |
| 17.07.2025 | 39,30 | 41,10 | 39,30 | 40,00 | 1,52% | 11,00 |
| 16.07.2025 | 39,50 | 40,20 | 38,90 | 39,40 | -0,51% | - |
| 15.07.2025 | 38,00 | 39,90 | 37,90 | 39,60 | 4,21% | 14,00 |
| 14.07.2025 | 37,70 | 38,80 | 37,10 | 38,00 | 0,26% | 1.961,00 |
| 11.07.2025 | 37,60 | 38,00 | 36,80 | 37,90 | 0,80% | - |
| 10.07.2025 | 37,60 | 38,20 | 37,10 | 37,60 | 0,00% | - |
| 09.07.2025 | 36,50 | 37,90 | 36,00 | 37,60 | 3,30% | - |
| 08.07.2025 | 35,70 | 38,30 | 35,40 | 36,40 | 1,68% | - |
| 07.07.2025 | 37,20 | 37,70 | 35,50 | 35,80 | -4,02% | 25,00 |
| 04.07.2025 | 37,40 | 37,40 | 37,20 | 37,30 | 0,00% | - |
| 03.07.2025 | 35,40 | 37,70 | 35,10 | 37,30 | 5,67% | 5,00 |
| 02.07.2025 | 34,40 | 35,70 | 34,10 | 35,30 | 2,62% | - |
| 01.07.2025 | 34,60 | 35,40 | 34,00 | 34,40 | -1,43% | - |
| 30.06.2025 | 34,50 | 35,30 | 34,20 | 34,90 | 1,45% | - |
| 27.06.2025 | 34,30 | 34,70 | 34,00 | 34,40 | 1,47% | - |
| 26.06.2025 | 33,60 | 34,50 | 33,40 | 33,90 | 0,00% | - |
| 25.06.2025 | 32,70 | 34,90 | 32,20 | 33,90 | 4,31% | - |
| 24.06.2025 | 32,10 | 32,70 | 31,80 | 32,50 | 1,88% | 70,00 |
| 23.06.2025 | 32,00 | 32,30 | 31,10 | 31,90 | 0,00% | - |
| 20.06.2025 | 32,00 | 32,90 | 31,50 | 31,90 | 0,00% | - |
| 19.06.2025 | 32,20 | 32,50 | 31,90 | 31,90 | -1,24% | - |
| 18.06.2025 | 31,70 | 32,70 | 31,60 | 32,30 | 1,89% | - |
| 17.06.2025 | 31,70 | 31,70 | 31,50 | 31,70 | -1,25% | - |
| 16.06.2025 | 30,60 | 32,50 | 30,60 | 32,10 | 5,25% | - |
| 13.06.2025 | 31,40 | 31,50 | 30,30 | 30,50 | -3,17% | - |
| 12.06.2025 | 31,90 | 32,10 | 31,20 | 31,50 | -1,25% | - |
| 11.06.2025 | 31,70 | 32,30 | 31,50 | 31,90 | 0,95% | - |
| 10.06.2025 | 31,30 | 31,80 | 30,90 | 31,60 | 0,96% | - |
| 09.06.2025 | 29,10 | 31,30 | 29,10 | 31,30 | 7,56% | 399,00 |
| 06.06.2025 | 28,10 | 29,30 | 28,10 | 29,10 | 3,56% | - |
| 05.06.2025 | 28,40 | 29,50 | 27,90 | 28,10 | -1,06% | - |
| 04.06.2025 | 28,40 | 29,10 | 28,10 | 28,40 | -0,35% | - |
| 03.06.2025 | 26,10 | 28,50 | 26,00 | 28,50 | 9,20% | 160,00 |
| 02.06.2025 | 26,40 | 26,40 | 25,70 | 26,10 | -1,51% | - |
| 30.05.2025 | 26,30 | 26,50 | 25,90 | 26,50 | 0,76% | - |
| 29.05.2025 | 26,60 | 27,20 | 26,10 | 26,30 | 0,00% | - |
| 28.05.2025 | 26,30 | 26,90 | 26,20 | 26,30 | 0,77% | - |
| 27.05.2025 | 25,30 | 26,30 | 25,30 | 26,10 | 2,76% | - |
| 26.05.2025 | 25,10 | 25,40 | 25,10 | 25,40 | 1,20% | - |
| 23.05.2025 | 25,80 | 25,80 | 24,90 | 25,10 | -2,33% | - |
| 22.05.2025 | 25,50 | 25,90 | 25,30 | 25,70 | 0,78% | - |
| 21.05.2025 | 26,00 | 26,00 | 25,40 | 25,50 | -2,30% | - |
| 20.05.2025 | 26,10 | 26,30 | 25,80 | 26,10 | 0,00% | - |
| 19.05.2025 | 26,00 | 26,40 | 25,50 | 26,10 | -0,76% | - |
| 16.05.2025 | 26,00 | 26,30 | 25,70 | 26,30 | 0,77% | - |
| 15.05.2025 | 26,60 | 26,60 | 25,90 | 26,10 | -2,25% | - |
| 14.05.2025 | 26,80 | 26,90 | 26,30 | 26,70 | 0,00% | - |
| 13.05.2025 | 26,10 | 26,70 | 25,80 | 26,70 | 3,09% | - |
| 12.05.2025 | 23,90 | 26,10 | 23,90 | 25,90 | 8,37% | - |
| 09.05.2025 | 23,20 | 24,30 | 23,20 | 23,90 | 2,58% | - |
| 08.05.2025 | 23,00 | 23,70 | 22,80 | 23,30 | 1,75% | - |
| 07.05.2025 | 22,20 | 23,10 | 22,10 | 22,90 | 3,62% | - |
| 06.05.2025 | 22,00 | 22,30 | 21,60 | 22,10 | 0,45% | - |
| 05.05.2025 | 22,10 | 22,30 | 21,70 | 22,00 | -1,35% | - |
| 02.05.2025 | 21,00 | 22,30 | 20,50 | 22,30 | 25,99% | 200,00 |
| 30.04.2025 | 17,95 | 18,00 | 17,25 | 17,70 | -1,39% | - |
| 29.04.2025 | 17,85 | 18,05 | 17,60 | 17,95 | 1,13% | - |
| 28.04.2025 | 18,00 | 18,20 | 17,45 | 17,75 | -1,11% | - |
| 25.04.2025 | 17,65 | 17,95 | 17,40 | 17,95 | 1,70% | - |
| 24.04.2025 | 16,85 | 17,65 | 16,65 | 17,65 | 4,13% | - |
| 23.04.2025 | 16,15 | 17,40 | 16,15 | 16,95 | 4,31% | - |
| 22.04.2025 | 16,45 | 16,45 | 15,75 | 16,25 | -1,22% | - |
| 17.04.2025 | 16,45 | 16,80 | 16,15 | 16,45 | 0,00% | - |
| 16.04.2025 | 16,65 | 16,65 | 15,95 | 16,45 | -1,20% | - |
| 15.04.2025 | 16,45 | 16,90 | 16,10 | 16,65 | 1,22% | - |