63,500€
8,09%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2025 | 46,30 | 46,30 | 46,10 | 46,10 | -0,86% | - |
| 24.09.2025 | 47,90 | 49,50 | 45,60 | 46,50 | -2,72% | 44,00 |
| 23.09.2025 | 46,60 | 49,80 | 46,30 | 47,80 | 4,14% | - |
| 22.09.2025 | 44,40 | 46,00 | 43,40 | 45,90 | 5,03% | - |
| 19.09.2025 | 45,10 | 47,00 | 43,60 | 43,70 | -2,02% | 11,00 |
| 18.09.2025 | 42,10 | 44,70 | 41,80 | 44,60 | 9,31% | 4.239,00 |
| 17.09.2025 | 42,50 | 42,60 | 40,70 | 40,80 | -1,21% | 62,00 |
| 16.09.2025 | 41,90 | 42,60 | 40,90 | 41,30 | 0,00% | - |
| 15.09.2025 | 39,90 | 41,50 | 39,10 | 41,30 | 0,49% | - |
| 12.09.2025 | 41,20 | 41,40 | 41,00 | 41,10 | -3,52% | - |
| 11.09.2025 | 42,20 | 42,60 | 42,20 | 42,60 | 1,91% | - |
| 10.09.2025 | 40,60 | 42,30 | 40,30 | 41,80 | 4,50% | - |
| 09.09.2025 | 39,90 | 40,00 | 39,90 | 40,00 | 1,01% | - |
| 08.09.2025 | 40,80 | 41,20 | 39,60 | 39,60 | -2,46% | - |
| 05.09.2025 | 39,60 | 42,10 | 39,00 | 40,60 | 2,78% | 123,00 |
| 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 |