108,650€
-5,89%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 115,58 | 122,88 | 104,55 | 106,83 | -7,47% | 97,00 |
| 24.07.2026 | 127,58 | 128,70 | 115,28 | 115,45 | -9,02% | 75,00 |
| 23.07.2026 | 128,58 | 131,88 | 123,95 | 126,90 | -1,46% | 1,00 |
| 22.07.2026 | 129,05 | 131,48 | 124,65 | 128,77 | 0,90% | 24,00 |
| 21.07.2026 | 117,00 | 129,08 | 116,95 | 127,63 | 9,08% | 42,00 |
| 20.07.2026 | 115,68 | 122,80 | 115,68 | 117,00 | 2,43% | 22,00 |
| 17.07.2026 | 112,60 | 116,60 | 105,50 | 114,23 | 0,55% | 151,00 |
| 16.07.2026 | 124,83 | 126,15 | 113,50 | 113,60 | -9,36% | 4.728,00 |
| 15.07.2026 | 124,33 | 128,43 | 119,03 | 125,33 | 1,09% | 25,00 |
| 14.07.2026 | 119,28 | 127,70 | 119,08 | 123,98 | 3,23% | 23,00 |
| 13.07.2026 | 128,77 | 128,77 | 119,90 | 120,10 | -5,53% | 3.391,00 |
| 10.07.2026 | 132,60 | 132,85 | 125,73 | 127,13 | -5,24% | 92,00 |
| 09.07.2026 | 127,18 | 135,00 | 127,15 | 134,15 | 6,32% | 4.056,00 |
| 08.07.2026 | 125,90 | 128,23 | 120,30 | 126,18 | -0,39% | 1.495,00 |
| 07.07.2026 | 127,15 | 130,65 | 120,33 | 126,68 | -2,18% | 3.915,00 |
| 06.07.2026 | 139,35 | 141,00 | 129,30 | 129,50 | -7,17% | 921,00 |
| 03.07.2026 | 136,43 | 139,50 | 136,43 | 139,50 | 2,54% | 83,00 |
| 02.07.2026 | 158,95 | 158,95 | 132,85 | 136,05 | -15,10% | 594,00 |
| 01.07.2026 | 165,02 | 165,10 | 152,63 | 160,25 | -3,42% | 323,00 |
| 30.06.2026 | 163,60 | 169,33 | 161,27 | 165,93 | 2,47% | 186,00 |
| 29.06.2026 | 169,05 | 172,50 | 153,05 | 161,93 | -2,86% | 65,00 |
| 26.06.2026 | 185,58 | 185,58 | 164,73 | 166,70 | -8,51% | 168,00 |
| 25.06.2026 | 189,85 | 194,02 | 179,18 | 182,20 | -1,38% | 9,00 |
| 24.06.2026 | 188,10 | 192,35 | 178,48 | 184,75 | -1,60% | 84,00 |
| 23.06.2026 | 187,35 | 188,18 | 176,48 | 187,75 | -2,76% | 130,00 |
| 22.06.2026 | 189,18 | 196,35 | 183,50 | 193,08 | 2,89% | 179,00 |
| 19.06.2026 | 189,70 | 189,95 | 187,65 | 187,65 | -1,00% | 33,00 |
| 18.06.2026 | 176,75 | 189,55 | 176,70 | 189,55 | 7,87% | 343,00 |
| 17.06.2026 | 177,00 | 179,65 | 171,95 | 175,73 | -0,34% | 139,00 |
| 16.06.2026 | 179,40 | 182,23 | 171,83 | 176,33 | -1,01% | 136,00 |
| 15.06.2026 | 174,05 | 181,33 | 173,73 | 178,13 | 6,57% | 154,00 |
| 12.06.2026 | 163,75 | 170,58 | 159,38 | 167,15 | 8,79% | 59,00 |
| 11.06.2026 | 150,83 | 158,25 | 150,30 | 153,65 | 4,08% | - |
| 10.06.2026 | 150,15 | 161,15 | 145,18 | 147,63 | -1,16% | - |
| 09.06.2026 | 156,95 | 162,45 | 141,33 | 149,35 | -2,88% | 24,00 |
| 08.06.2026 | 145,45 | 156,58 | 144,55 | 153,77 | 5,92% | 9,00 |
| 05.06.2026 | 157,33 | 159,55 | 143,95 | 145,18 | -10,22% | 47,00 |
| 04.06.2026 | 162,50 | 164,52 | 149,98 | 161,70 | 0,19% | 48,00 |
| 03.06.2026 | 154,65 | 164,50 | 151,93 | 161,40 | 5,01% | 39,00 |
| 02.06.2026 | 149,95 | 155,18 | 148,02 | 153,70 | 3,00% | 22,00 |
| 01.06.2026 | 152,05 | 152,15 | 143,13 | 149,23 | -0,33% | 461,00 |
| 29.05.2026 | 161,68 | 165,25 | 147,45 | 149,73 | -6,83% | 322,00 |
| 28.05.2026 | 160,02 | 165,15 | 157,18 | 160,70 | -1,03% | 101,00 |
| 27.05.2026 | 168,30 | 170,83 | 149,90 | 162,38 | -4,33% | 910,00 |
| 26.05.2026 | 171,08 | 174,20 | 163,25 | 169,73 | -2,88% | 55,00 |
| 25.05.2026 | 163,80 | 175,48 | 163,80 | 174,75 | 7,82% | 142,00 |
| 22.05.2026 | 153,55 | 167,45 | 153,00 | 162,08 | 8,16% | 78,00 |
| 21.05.2026 | 145,70 | 154,00 | 144,08 | 149,85 | 3,47% | 245,00 |
| 20.05.2026 | 140,08 | 149,10 | 138,27 | 144,83 | 4,91% | 477,00 |
| 19.05.2026 | 134,50 | 141,45 | 128,13 | 138,05 | 2,05% | 105,00 |
| 18.05.2026 | 143,93 | 145,02 | 133,18 | 135,27 | -6,51% | 82,00 |
| 15.05.2026 | 147,35 | 147,35 | 137,08 | 144,70 | -1,36% | 18,00 |
| 14.05.2026 | 145,05 | 148,93 | 142,90 | 146,70 | 0,98% | 54,00 |
| 13.05.2026 | 140,93 | 146,70 | 138,70 | 145,27 | 5,42% | 87,00 |
| 12.05.2026 | 136,23 | 138,70 | 127,40 | 137,80 | -0,92% | 135,00 |
| 11.05.2026 | 131,52 | 141,13 | 129,08 | 139,08 | 5,60% | 308,00 |
| 08.05.2026 | 131,18 | 134,95 | 127,70 | 131,70 | 1,88% | 49,00 |
| 07.05.2026 | 140,02 | 141,68 | 128,33 | 129,27 | -8,28% | 124,00 |
| 06.05.2026 | 137,45 | 141,70 | 132,27 | 140,95 | 3,83% | 26,00 |
| 05.05.2026 | 134,68 | 140,35 | 134,00 | 135,75 | 1,08% | 248,00 |
| 04.05.2026 | 135,65 | 141,63 | 129,70 | 134,30 | 1,45% | 452,00 |
| 30.04.2026 | 131,98 | 147,88 | 126,98 | 132,38 | 13,21% | 470,00 |
| 29.04.2026 | 118,50 | 121,50 | 111,83 | 116,93 | -0,02% | 58,00 |
| 28.04.2026 | 123,03 | 124,75 | 112,85 | 116,95 | -4,74% | 27,00 |
| 27.04.2026 | 127,70 | 129,52 | 117,93 | 122,78 | -2,68% | 241,00 |
| 24.04.2026 | 114,53 | 127,10 | 113,88 | 126,15 | 11,32% | 245,00 |
| 23.04.2026 | 106,05 | 114,80 | 106,03 | 113,33 | 4,62% | 269,00 |
| 22.04.2026 | 108,30 | 110,48 | 104,65 | 108,33 | 0,88% | 42,00 |
| 21.04.2026 | 108,23 | 110,30 | 105,08 | 107,38 | 0,54% | 192,00 |
| 20.04.2026 | 105,83 | 111,25 | 103,28 | 106,80 | 0,05% | 894,00 |
| 17.04.2026 | 99,52 | 106,75 | 98,79 | 106,75 | 7,10% | 370,00 |
| 16.04.2026 | 99,79 | 101,93 | 95,58 | 99,67 | 2,22% | 147,00 |
| 15.04.2026 | 102,03 | 103,80 | 95,42 | 97,51 | -4,82% | 280,00 |
| 14.04.2026 | 105,38 | 109,80 | 101,25 | 102,45 | -1,94% | 150,00 |
| 13.04.2026 | 102,53 | 106,53 | 102,53 | 104,48 | 0,58% | 489,00 |
| 10.04.2026 | 93,32 | 104,98 | 90,98 | 103,88 | 12,98% | 31,00 |
| 09.04.2026 | 91,52 | 92,80 | 88,88 | 91,94 | 1,84% | 10,00 |
| 08.04.2026 | 85,30 | 91,57 | 84,59 | 90,28 | 6,11% | 46,00 |
| 07.04.2026 | 81,82 | 85,61 | 81,59 | 85,08 | 9,43% | 60,00 |
| 02.04.2026 | 83,75 | 83,75 | 77,75 | 77,75 | -8,80% | 52,00 |
| 01.04.2026 | 84,25 | 87,75 | 84,25 | 85,25 | 8,25% | 12,00 |
| 31.03.2026 | 76,25 | 79,75 | 76,25 | 78,75 | 2,61% | - |
| 30.03.2026 | 83,50 | 85,25 | 75,75 | 76,75 | -7,53% | - |
| 27.03.2026 | 85,00 | 85,25 | 80,25 | 83,00 | -9,54% | 19,00 |
| 26.03.2026 | 93,25 | 93,25 | 91,25 | 91,75 | -3,93% | 7,00 |
| 25.03.2026 | 94,50 | 96,25 | 92,00 | 95,50 | 5,52% | 2.379,00 |
| 24.03.2026 | 86,25 | 90,50 | 83,75 | 90,50 | 3,13% | 20,00 |
| 23.03.2026 | 80,25 | 90,25 | 76,75 | 87,75 | 4,46% | 6,00 |
| 20.03.2026 | 83,75 | 84,00 | 83,75 | 84,00 | 2,13% | - |
| 19.03.2026 | 83,25 | 83,75 | 79,00 | 82,25 | -2,66% | 26,00 |
| 18.03.2026 | 83,75 | 86,50 | 83,50 | 84,50 | 1,50% | 1,00 |
| 17.03.2026 | 83,75 | 83,75 | 83,25 | 83,25 | -0,30% | - |
| 16.03.2026 | 79,50 | 84,75 | 79,50 | 83,50 | 5,70% | 321,00 |
| 13.03.2026 | 79,50 | 79,75 | 79,00 | 79,00 | -3,36% | - |
| 12.03.2026 | 81,00 | 82,25 | 81,00 | 81,75 | -2,10% | - |
| 11.03.2026 | 83,50 | 85,75 | 81,50 | 83,50 | 0,00% | - |
| 10.03.2026 | 83,25 | 83,50 | 82,25 | 83,50 | 7,74% | - |
| 09.03.2026 | 75,75 | 78,25 | 70,75 | 77,50 | -5,49% | 200,00 |
| 06.03.2026 | 85,25 | 88,00 | 81,25 | 82,00 | -0,30% | 55,00 |
| 05.03.2026 | 90,25 | 90,75 | 82,00 | 82,25 | -7,32% | 946,00 |