109,325€
-2,93%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 111,55 | 111,83 | 109,05 | 110,45 | -1,93% | 1,00 |
| 08.09.2026 | 107,93 | 114,98 | 107,93 | 112,63 | 4,40% | 31,00 |
| 07.09.2026 | 108,18 | 108,40 | 107,88 | 107,88 | 0,49% | - |
| 04.09.2026 | 99,25 | 107,75 | 99,10 | 107,35 | 8,23% | 1,00 |
| 03.09.2026 | 100,88 | 100,90 | 94,45 | 99,19 | -0,05% | 17,00 |
| 02.09.2026 | 99,49 | 99,82 | 96,11 | 99,24 | -1,62% | 6,00 |
| 01.09.2026 | 101,95 | 103,60 | 98,16 | 100,88 | -1,34% | - |
| 31.08.2026 | 101,80 | 103,53 | 100,65 | 102,25 | 0,17% | - |
| 28.08.2026 | 107,20 | 107,25 | 102,05 | 102,08 | -4,00% | 31,00 |
| 27.08.2026 | 105,13 | 111,63 | 104,70 | 106,33 | 2,63% | 210,00 |
| 26.08.2026 | 96,04 | 106,85 | 96,04 | 103,60 | 7,82% | 2.845,00 |
| 25.08.2026 | 93,35 | 97,08 | 92,20 | 96,09 | 4,35% | 48,00 |
| 24.08.2026 | 93,75 | 94,93 | 89,07 | 92,08 | -2,64% | 26,00 |
| 21.08.2026 | 97,55 | 100,93 | 93,66 | 94,58 | -3,47% | 37,00 |
| 20.08.2026 | 99,90 | 102,58 | 97,05 | 97,98 | -1,68% | 66,00 |
| 19.08.2026 | 109,30 | 110,38 | 97,84 | 99,65 | -9,57% | 2,00 |
| 18.08.2026 | 121,78 | 121,78 | 105,28 | 110,20 | -8,91% | 204,00 |
| 17.08.2026 | 121,23 | 124,73 | 115,68 | 120,98 | -0,02% | 202,00 |
| 14.08.2026 | 121,50 | 125,85 | 118,30 | 121,00 | 1,04% | 41,00 |
| 13.08.2026 | 119,83 | 124,33 | 118,85 | 119,75 | -0,50% | 57,00 |
| 12.08.2026 | 113,75 | 122,23 | 113,33 | 120,35 | 6,41% | 17,00 |
| 11.08.2026 | 112,70 | 114,88 | 111,23 | 113,10 | -0,22% | - |
| 10.08.2026 | 119,95 | 122,78 | 113,30 | 113,35 | -4,87% | 46,00 |
| 07.08.2026 | 121,13 | 125,58 | 116,93 | 119,15 | -1,99% | 55,00 |
| 06.08.2026 | 113,65 | 130,00 | 110,55 | 121,58 | 7,07% | 143,00 |
| 05.08.2026 | 117,18 | 118,70 | 112,00 | 113,55 | -1,90% | 150,00 |
| 04.08.2026 | 105,33 | 118,08 | 105,33 | 115,75 | 9,48% | 1.266,00 |
| 03.08.2026 | 100,08 | 106,03 | 95,72 | 105,73 | 4,34% | 144,00 |
| 31.07.2026 | 102,35 | 109,68 | 100,38 | 101,33 | 1,15% | 15,00 |
| 30.07.2026 | 87,98 | 102,28 | 87,98 | 100,18 | 13,51% | 1.600,00 |
| 29.07.2026 | 93,96 | 99,34 | 87,18 | 88,25 | -7,47% | 46,00 |
| 28.07.2026 | 107,75 | 107,80 | 92,03 | 95,37 | -10,72% | 617,00 |
| 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 |