28,200€
0,36%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,10 | 28,20 | 28,10 | 28,20 | 0,36% | - |
| 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% | - |
| 14.04.2025 | 16,65 | 17,40 | 16,20 | 16,45 | -0,60% | - |
| 11.04.2025 | 16,65 | 16,90 | 16,00 | 16,55 | -1,78% | - |
| 10.04.2025 | 18,05 | 18,15 | 16,20 | 16,85 | -7,16% | 116,00 |
| 09.04.2025 | 16,05 | 18,25 | 15,45 | 18,15 | 13,79% | - |
| 08.04.2025 | 16,45 | 17,25 | 15,65 | 15,95 | -3,04% | - |
| 07.04.2025 | 16,25 | 16,80 | 15,10 | 16,45 | 1,23% | - |
| 04.04.2025 | 17,00 | 17,00 | 15,45 | 16,25 | -4,69% | - |
| 03.04.2025 | 19,40 | 19,40 | 16,55 | 17,05 | -12,34% | - |
| 02.04.2025 | 19,20 | 19,50 | 18,80 | 19,45 | 1,57% | - |
| 01.04.2025 | 18,90 | 19,30 | 18,75 | 19,15 | 1,06% | - |
| 31.03.2025 | 19,25 | 19,30 | 18,60 | 18,95 | -1,56% | - |
| 28.03.2025 | 19,95 | 19,95 | 19,05 | 19,25 | -3,27% | - |
| 27.03.2025 | 20,70 | 20,70 | 19,50 | 19,90 | -3,86% | - |
| 26.03.2025 | 21,30 | 21,30 | 20,50 | 20,70 | -1,90% | - |
| 25.03.2025 | 21,70 | 21,70 | 21,10 | 21,10 | -2,76% | - |
| 24.03.2025 | 20,90 | 21,70 | 20,90 | 21,70 | 3,33% | - |
| 21.03.2025 | 20,80 | 21,10 | 20,30 | 21,00 | 0,96% | - |
| 20.03.2025 | 20,70 | 21,20 | 20,40 | 20,80 | 0,48% | - |
| 19.03.2025 | 19,95 | 20,90 | 19,95 | 20,70 | 3,76% | - |
| 18.03.2025 | 20,30 | 20,30 | 19,85 | 19,95 | -1,72% | - |
| 17.03.2025 | 19,95 | 20,30 | 19,90 | 20,30 | 1,00% | - |
| 14.03.2025 | 19,55 | 20,30 | 19,50 | 20,10 | 3,34% | - |
| 13.03.2025 | 20,30 | 20,30 | 19,45 | 19,45 | -3,23% | - |
| 12.03.2025 | 20,30 | 20,50 | 19,95 | 20,10 | 0,00% | - |
| 11.03.2025 | 20,30 | 20,30 | 19,85 | 20,10 | 0,00% | - |
| 10.03.2025 | 21,20 | 21,30 | 19,85 | 20,10 | -4,74% | - |
| 07.03.2025 | 21,10 | 21,10 | 20,30 | 21,10 | 0,00% | - |
| 06.03.2025 | 21,10 | 21,50 | 20,70 | 21,10 | -1,86% | - |
| 05.03.2025 | 21,50 | 21,50 | 21,10 | 21,50 | 0,00% | - |
| 04.03.2025 | 21,90 | 21,90 | 20,90 | 21,50 | -1,83% | - |
| 03.03.2025 | 23,30 | 23,30 | 21,50 | 21,90 | -5,19% | - |
| 28.02.2025 | 23,80 | 23,80 | 22,80 | 23,10 | 0,00% | - |
| 27.02.2025 | 23,60 | 24,00 | 23,10 | 23,10 | -2,53% | - |
| 26.02.2025 | 23,00 | 23,70 | 23,00 | 23,70 | 3,49% | - |
| 25.02.2025 | 23,50 | 23,70 | 22,90 | 22,90 | -2,55% | - |
| 24.02.2025 | 24,30 | 24,50 | 23,50 | 23,50 | -3,29% | - |
| 21.02.2025 | 24,70 | 25,20 | 24,10 | 24,30 | -2,41% | - |
| 20.02.2025 | 25,30 | 25,70 | 24,70 | 24,90 | -1,58% | - |
| 19.02.2025 | 25,00 | 25,30 | 24,50 | 25,30 | 1,61% | - |
| 18.02.2025 | 25,40 | 25,50 | 24,70 | 24,90 | -1,58% | - |
| 17.02.2025 | 25,20 | 25,40 | 25,20 | 25,30 | 0,00% | - |
| 14.02.2025 | 24,90 | 25,40 | 24,80 | 25,30 | 0,80% | - |
| 13.02.2025 | 24,70 | 25,10 | 24,10 | 25,10 | 1,62% | - |
| 12.02.2025 | 25,00 | 26,20 | 24,30 | 24,70 | -3,14% | - |
| 11.02.2025 | 24,80 | 26,10 | 24,60 | 25,50 | 3,24% | 75,00 |
| 10.02.2025 | 25,00 | 25,70 | 24,70 | 24,70 | -0,80% | - |
| 07.02.2025 | 25,70 | 26,00 | 24,60 | 24,90 | -3,11% | - |
| 06.02.2025 | 27,30 | 29,00 | 25,70 | 25,70 | 7,53% | - |
| 05.02.2025 | 23,50 | 24,10 | 23,20 | 23,90 | 2,58% | - |
| 04.02.2025 | 23,50 | 23,90 | 23,30 | 23,30 | -1,69% | - |
| 03.02.2025 | 23,50 | 23,90 | 23,10 | 23,70 | -0,84% | - |
| 31.01.2025 | 23,60 | 24,50 | 23,60 | 23,90 | 0,84% | - |
| 30.01.2025 | 23,60 | 24,40 | 22,40 | 23,70 | 1,72% | - |
| 29.01.2025 | 23,20 | 23,90 | 23,00 | 23,30 | 0,00% | - |
| 28.01.2025 | 22,80 | 23,30 | 22,70 | 23,30 | 2,64% | - |
| 27.01.2025 | 24,60 | 24,80 | 22,50 | 22,70 | -8,10% | - |
| 24.01.2025 | 24,80 | 25,00 | 24,10 | 24,70 | -0,80% | - |
| 23.01.2025 | 25,30 | 25,80 | 24,70 | 24,90 | -3,11% | - |
| 22.01.2025 | 24,70 | 25,70 | 24,70 | 25,70 | 4,05% | - |
| 21.01.2025 | 24,80 | 25,10 | 24,50 | 24,70 | -0,40% | - |
| 20.01.2025 | 24,80 | 25,00 | 24,80 | 24,80 | -0,40% | - |
| 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% | - |