69,380€
-2,31%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 69,43 | 72,60 | 65,64 | 68,78 | -3,15% | 136,00 |
| 11.11.2026 | 65,04 | 73,41 | 64,73 | 71,02 | 10,35% | 3.767,00 |
| 10.11.2026 | 67,79 | 68,55 | 62,10 | 64,36 | -3,72% | 2.335,00 |
| 09.11.2026 | 59,31 | 68,29 | 57,59 | 66,85 | 12,01% | 162,00 |
| 06.11.2026 | 55,62 | 61,97 | 55,62 | 59,68 | 4,94% | 124,00 |
| 05.11.2026 | 65,38 | 65,49 | 52,53 | 56,87 | -12,82% | 206,00 |
| 04.11.2026 | 72,94 | 75,10 | 63,05 | 65,23 | -11,15% | 275,00 |
| 03.11.2026 | 68,52 | 75,33 | 68,33 | 73,42 | 7,50% | 356,00 |
| 02.11.2026 | 74,32 | 76,75 | 68,15 | 68,30 | -8,42% | - |
| 30.10.2026 | 74,08 | 76,41 | 71,39 | 74,58 | -2,23% | - |
| 29.10.2026 | 78,92 | 81,73 | 75,84 | 76,28 | -5,91% | 6,00 |
| 28.10.2026 | 78,57 | 82,38 | 77,88 | 81,07 | 3,09% | 121,00 |
| 27.10.2026 | 76,51 | 80,38 | 75,16 | 78,64 | 2,62% | 19,00 |
| 26.10.2026 | 71,49 | 79,33 | 69,99 | 76,63 | 7,36% | 12,00 |
| 23.10.2026 | 67,70 | 71,94 | 65,80 | 71,38 | 10,26% | 180,00 |
| 22.10.2026 | 92,27 | 92,27 | 63,92 | 64,74 | -28,82% | 697,00 |
| 21.10.2026 | 85,00 | 91,10 | 85,00 | 90,95 | 6,76% | 20,00 |
| 20.10.2026 | 88,66 | 88,66 | 83,76 | 85,19 | -3,66% | - |
| 19.10.2026 | 86,73 | 89,64 | 83,88 | 88,43 | 6,17% | 205,00 |
| 16.10.2026 | 90,49 | 92,18 | 83,11 | 83,29 | -8,01% | 7,00 |
| 15.10.2026 | 90,60 | 90,89 | 82,17 | 90,54 | -2,49% | 14,00 |
| 14.10.2026 | 103,73 | 104,23 | 92,12 | 92,85 | -10,31% | 122,00 |
| 13.10.2026 | 97,23 | 103,58 | 93,07 | 103,53 | 4,52% | 27,00 |
| 12.10.2026 | 108,03 | 109,05 | 95,73 | 99,05 | -8,39% | 42,00 |
| 09.10.2026 | 105,30 | 112,80 | 105,30 | 108,13 | 3,64% | 189,00 |
| 08.10.2026 | 113,75 | 115,65 | 104,25 | 104,33 | -9,12% | 1,00 |
| 07.10.2026 | 118,03 | 119,18 | 111,45 | 114,80 | -2,59% | 49,00 |
| 06.10.2026 | 119,35 | 121,73 | 117,58 | 117,85 | -1,05% | - |
| 05.10.2026 | 117,18 | 123,10 | 117,18 | 119,10 | 1,36% | 67,00 |
| 02.10.2026 | 112,93 | 119,33 | 112,58 | 117,50 | 5,19% | 13,00 |
| 01.10.2026 | 109,90 | 113,45 | 106,13 | 111,70 | 3,43% | 108,00 |
| 30.09.2026 | 107,65 | 109,43 | 105,15 | 108,00 | -0,37% | 32,00 |
| 29.09.2026 | 108,30 | 112,70 | 106,05 | 108,40 | -0,89% | - |
| 28.09.2026 | 114,10 | 114,10 | 104,85 | 109,38 | -3,78% | 3,00 |
| 25.09.2026 | 111,58 | 115,70 | 111,28 | 113,68 | 1,54% | 9,00 |
| 24.09.2026 | 110,53 | 113,20 | 105,10 | 111,95 | 0,81% | 55,00 |
| 23.09.2026 | 111,55 | 112,83 | 108,20 | 111,05 | -0,89% | 122,00 |
| 22.09.2026 | 108,30 | 112,18 | 105,73 | 112,05 | 3,73% | 12,00 |
| 21.09.2026 | 103,75 | 110,78 | 103,75 | 108,03 | 5,47% | 3,00 |
| 18.09.2026 | 100,95 | 102,73 | 99,85 | 102,43 | 2,43% | 3.106,00 |
| 17.09.2026 | 99,44 | 104,95 | 99,44 | 100,00 | 1,14% | 1,00 |
| 16.09.2026 | 97,45 | 100,98 | 97,24 | 98,87 | 1,38% | 446,00 |
| 15.09.2026 | 99,16 | 101,13 | 95,32 | 97,52 | -0,50% | 8,00 |
| 14.09.2026 | 105,63 | 107,00 | 98,00 | 98,01 | -9,61% | 54,00 |
| 11.09.2026 | 104,83 | 112,53 | 104,78 | 108,43 | 2,82% | 106,00 |
| 10.09.2026 | 107,05 | 107,95 | 102,30 | 105,45 | -1,95% | 43,00 |
| 09.09.2026 | 111,55 | 112,40 | 107,48 | 107,55 | -4,51% | 6,00 |
| 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 |