93,250€
11,34%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 85,50 | 92,50 | 84,25 | 91,00 | 8,66% | 1,00 |
| 19.02.2026 | 79,75 | 83,75 | 79,25 | 83,75 | 8,41% | 16,00 |
| 18.02.2026 | 76,00 | 78,25 | 76,00 | 77,25 | 0,65% | 15,00 |
| 17.02.2026 | 76,75 | 77,50 | 74,75 | 76,75 | -0,32% | - |
| 16.02.2026 | 77,75 | 77,75 | 76,75 | 77,00 | -0,96% | 77,00 |
| 13.02.2026 | 77,75 | 77,75 | 77,25 | 77,75 | 0,97% | - |
| 12.02.2026 | 77,75 | 80,00 | 74,50 | 77,00 | -3,45% | 56,00 |
| 11.02.2026 | 79,25 | 80,50 | 79,25 | 79,75 | -3,63% | - |
| 10.02.2026 | 82,75 | 82,75 | 82,25 | 82,75 | -1,78% | - |
| 09.02.2026 | 84,50 | 84,75 | 81,00 | 84,25 | 2,74% | - |
| 06.02.2026 | 78,75 | 84,25 | 76,50 | 82,00 | 3,14% | - |
| 05.02.2026 | 81,25 | 82,50 | 71,75 | 79,50 | -1,24% | 65,00 |
| 04.02.2026 | 91,25 | 93,25 | 79,25 | 80,50 | -11,05% | 352,00 |
| 03.02.2026 | 87,25 | 93,75 | 87,00 | 90,50 | 2,84% | 28,00 |
| 02.02.2026 | 79,50 | 88,50 | 78,75 | 88,00 | 8,31% | 32,00 |
| 30.01.2026 | 81,75 | 81,75 | 81,25 | 81,25 | -2,40% | - |
| 29.01.2026 | 84,25 | 85,50 | 80,25 | 83,25 | 4,72% | 9,00 |
| 28.01.2026 | 78,75 | 81,00 | 78,75 | 79,50 | -0,93% | - |
| 27.01.2026 | 80,25 | 82,25 | 79,00 | 80,25 | 1,90% | - |
| 26.01.2026 | 79,75 | 80,75 | 78,50 | 78,75 | -2,78% | 71,00 |
| 23.01.2026 | 83,75 | 84,25 | 78,25 | 81,00 | -2,70% | 5,00 |
| 22.01.2026 | 86,00 | 90,00 | 80,75 | 83,25 | -2,92% | 181,00 |
| 21.01.2026 | 84,25 | 86,75 | 80,75 | 85,75 | 3,63% | 306,00 |
| 20.01.2026 | 88,00 | 88,00 | 81,50 | 82,75 | -5,43% | 318,00 |
| 19.01.2026 | 86,75 | 90,00 | 86,25 | 87,50 | 1,16% | 96,00 |
| 16.01.2026 | 87,75 | 90,75 | 84,75 | 86,50 | -3,08% | 105,00 |
| 15.01.2026 | 82,75 | 91,75 | 82,50 | 89,25 | 4,08% | 67,00 |
| 14.01.2026 | 80,50 | 85,75 | 79,25 | 85,75 | 7,52% | 1.646,00 |
| 13.01.2026 | 67,00 | 81,75 | 66,25 | 79,75 | 20,83% | 66,00 |
| 12.01.2026 | 62,25 | 66,00 | 61,50 | 66,00 | 6,02% | 68,00 |
| 09.01.2026 | 58,00 | 63,25 | 57,25 | 62,25 | 5,96% | - |
| 08.01.2026 | 59,50 | 61,75 | 57,75 | 58,75 | -2,49% | 20,00 |
| 07.01.2026 | 60,25 | 60,75 | 57,75 | 60,25 | 3,88% | - |
| 06.01.2026 | 58,25 | 58,25 | 58,00 | 58,00 | 0,43% | - |
| 05.01.2026 | 61,75 | 63,75 | 56,75 | 57,75 | -4,55% | 11,00 |
| 02.01.2026 | 60,50 | 61,00 | 59,00 | 60,50 | -0,82% | - |
| 29.12.2025 | 60,25 | 61,00 | 60,25 | 61,00 | 1,24% | - |
| 23.12.2025 | 61,00 | 61,00 | 58,75 | 60,25 | -0,82% | - |
| 22.12.2025 | 61,00 | 62,50 | 60,00 | 60,75 | 2,53% | 244,00 |
| 19.12.2025 | 57,25 | 59,75 | 57,00 | 59,25 | 5,33% | - |
| 18.12.2025 | 52,50 | 57,25 | 52,50 | 56,25 | -3,02% | 14,00 |
| 17.12.2025 | 57,00 | 58,00 | 57,00 | 58,00 | -2,93% | - |
| 16.12.2025 | 61,25 | 61,50 | 59,00 | 59,75 | -5,16% | - |
| 15.12.2025 | 62,00 | 64,25 | 62,00 | 63,00 | -2,70% | 67,00 |
| 12.12.2025 | 69,00 | 69,00 | 63,50 | 64,75 | 0,00% | 230,00 |
| 11.12.2025 | 67,00 | 67,00 | 63,75 | 64,75 | -1,89% | 102,00 |
| 10.12.2025 | 66,50 | 66,50 | 65,75 | 66,00 | 1,93% | - |
| 09.12.2025 | 65,00 | 65,00 | 64,75 | 64,75 | 0,78% | - |
| 08.12.2025 | 63,00 | 65,25 | 61,50 | 64,25 | 2,39% | 436,00 |
| 05.12.2025 | 62,50 | 64,00 | 61,50 | 62,75 | 5,91% | 69,00 |
| 04.12.2025 | 57,50 | 59,75 | 56,75 | 59,25 | 3,49% | - |
| 03.12.2025 | 57,50 | 58,25 | 56,00 | 57,25 | -2,55% | - |
| 02.12.2025 | 58,00 | 59,00 | 58,00 | 58,75 | -4,08% | - |
| 01.12.2025 | 60,50 | 62,00 | 59,25 | 61,25 | 1,66% | - |
| 28.11.2025 | 60,00 | 61,25 | 59,25 | 60,25 | 2,12% | 67,00 |
| 27.11.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -0,42% | 2,00 |
| 26.11.2025 | 59,75 | 60,50 | 58,25 | 59,25 | 0,85% | - |
| 25.11.2025 | 56,00 | 58,75 | 55,00 | 58,75 | 5,86% | - |
| 24.11.2025 | 51,00 | 56,25 | 51,00 | 55,50 | 9,90% | - |
| 21.11.2025 | 50,50 | 51,75 | 48,30 | 50,50 | -13,30% | 1.148,00 |
| 20.11.2025 | 58,25 | 58,50 | 58,00 | 58,25 | 5,91% | - |
| 19.11.2025 | 54,75 | 55,00 | 54,25 | 55,00 | 0,00% | - |
| 18.11.2025 | 55,75 | 55,75 | 54,75 | 55,00 | -0,45% | - |
| 17.11.2025 | 59,00 | 60,00 | 54,75 | 55,25 | 6,25% | 767,00 |
| 14.11.2025 | 54,00 | 54,25 | 50,30 | 52,00 | -3,70% | 170,00 |
| 13.11.2025 | 61,50 | 61,75 | 53,25 | 54,00 | -8,86% | 11,00 |
| 12.11.2025 | 59,00 | 61,75 | 59,00 | 59,25 | 0,85% | 3,00 |
| 11.11.2025 | 61,50 | 61,50 | 57,75 | 58,75 | -4,08% | 320,00 |
| 10.11.2025 | 59,25 | 61,50 | 59,00 | 61,25 | 2,51% | - |
| 07.11.2025 | 60,25 | 60,25 | 59,00 | 59,75 | 0,42% | 10,00 |
| 06.11.2025 | 60,75 | 62,75 | 58,75 | 59,50 | 3,03% | 2.830,00 |
| 05.11.2025 | 57,50 | 58,25 | 56,75 | 57,75 | -0,86% | 40,00 |
| 04.11.2025 | 59,75 | 60,00 | 57,25 | 58,25 | -4,12% | 258,00 |
| 03.11.2025 | 58,50 | 60,75 | 57,75 | 60,75 | 4,29% | 110,00 |
| 31.10.2025 | 53,75 | 58,25 | 53,75 | 58,25 | 10,43% | - |
| 30.10.2025 | 55,50 | 56,25 | 49,60 | 52,75 | -6,64% | 492,00 |
| 29.10.2025 | 51,25 | 58,25 | 50,75 | 56,50 | 10,78% | 2.950,00 |
| 28.10.2025 | 50,75 | 51,25 | 50,50 | 51,00 | 0,49% | - |
| 27.10.2025 | 50,50 | 53,25 | 50,25 | 50,75 | 0,00% | 4,00 |
| 24.10.2025 | 50,15 | 51,00 | 50,15 | 50,75 | -0,98% | 12,00 |
| 23.10.2025 | 48,40 | 51,25 | 47,90 | 51,25 | 1,99% | 17,00 |
| 22.10.2025 | 48,90 | 50,50 | 48,90 | 50,25 | 2,13% | 8,00 |
| 21.10.2025 | 50,50 | 50,50 | 48,10 | 49,20 | -1,20% | - |
| 20.10.2025 | 49,00 | 50,75 | 49,00 | 49,80 | 2,05% | - |
| 17.10.2025 | 49,80 | 50,25 | 47,50 | 48,80 | -3,84% | 112,00 |
| 16.10.2025 | 50,05 | 50,75 | 50,05 | 50,75 | 2,53% | - |
| 15.10.2025 | 47,60 | 50,25 | 47,60 | 49,50 | 6,45% | 97,00 |
| 14.10.2025 | 47,90 | 48,00 | 45,90 | 46,50 | -2,31% | - |
| 13.10.2025 | 46,10 | 49,25 | 45,50 | 47,60 | 0,42% | 124,00 |
| 10.10.2025 | 48,90 | 50,25 | 47,20 | 47,40 | -3,07% | - |
| 09.10.2025 | 50,15 | 50,50 | 48,20 | 48,90 | -0,41% | 430,00 |
| 08.10.2025 | 50,25 | 50,75 | 48,80 | 49,10 | -3,73% | - |
| 07.10.2025 | 51,75 | 51,75 | 51,00 | 51,00 | -0,49% | - |
| 06.10.2025 | 51,00 | 53,25 | 50,75 | 51,25 | -0,97% | 269,00 |
| 03.10.2025 | 51,50 | 51,75 | 51,50 | 51,75 | 1,97% | - |
| 02.10.2025 | 51,00 | 53,25 | 50,50 | 50,75 | 4,21% | 447,00 |
| 01.10.2025 | 48,70 | 49,20 | 47,90 | 48,70 | -0,20% | - |
| 30.09.2025 | 49,20 | 50,50 | 48,20 | 48,80 | -0,81% | 1,00 |
| 29.09.2025 | 47,90 | 49,20 | 47,90 | 49,20 | 5,58% | 9,00 |
| 26.09.2025 | 46,90 | 47,50 | 46,10 | 46,60 | 1,08% | 2,00 |