151,150€
4,37%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2026 | 89,25 | 89,75 | 88,00 | 88,75 | -4,83% | - |
| 03.03.2026 | 95,00 | 96,75 | 93,25 | 93,25 | -1,06% | - |
| 02.03.2026 | 86,75 | 94,50 | 82,75 | 94,25 | 5,31% | 169,00 |
| 27.02.2026 | 90,50 | 90,75 | 87,50 | 89,50 | 0,00% | - |
| 26.02.2026 | 93,25 | 94,50 | 86,00 | 89,50 | -5,54% | 278,00 |
| 25.02.2026 | 90,75 | 96,00 | 90,25 | 94,75 | 3,27% | 1,00 |
| 24.02.2026 | 90,25 | 94,25 | 90,25 | 91,75 | 1,10% | 74,00 |
| 23.02.2026 | 90,00 | 93,25 | 89,00 | 90,75 | -0,27% | 256,00 |
| 20.02.2026 | 85,50 | 92,50 | 84,25 | 91,00 | 8,66% | 1,00 |
| 19.02.2026 | 79,75 | 83,75 | 79,25 | 83,75 | 8,41% | 16,00 |
| 18.02.2026 | 76,00 | 78,25 | 76,00 | 77,25 | 0,65% | 15,00 |
| 17.02.2026 | 76,75 | 77,50 | 74,75 | 76,75 | -0,32% | - |
| 16.02.2026 | 77,75 | 77,75 | 76,75 | 77,00 | -0,96% | 77,00 |
| 13.02.2026 | 77,75 | 77,75 | 77,25 | 77,75 | 0,97% | - |
| 12.02.2026 | 77,75 | 80,00 | 74,50 | 77,00 | -3,45% | 56,00 |
| 11.02.2026 | 79,25 | 80,50 | 79,25 | 79,75 | -3,63% | - |
| 10.02.2026 | 82,75 | 82,75 | 82,25 | 82,75 | -1,78% | - |
| 09.02.2026 | 84,50 | 84,75 | 81,00 | 84,25 | 2,74% | - |
| 06.02.2026 | 78,75 | 84,25 | 76,50 | 82,00 | 3,14% | - |
| 05.02.2026 | 81,25 | 82,50 | 71,75 | 79,50 | -1,24% | 65,00 |
| 04.02.2026 | 91,25 | 93,25 | 79,25 | 80,50 | -11,05% | 352,00 |
| 03.02.2026 | 87,25 | 93,75 | 87,00 | 90,50 | 2,84% | 28,00 |
| 02.02.2026 | 79,50 | 88,50 | 78,75 | 88,00 | 8,31% | 32,00 |
| 30.01.2026 | 81,75 | 81,75 | 81,25 | 81,25 | -2,40% | - |
| 29.01.2026 | 84,25 | 85,50 | 80,25 | 83,25 | 4,72% | 9,00 |
| 28.01.2026 | 78,75 | 81,00 | 78,75 | 79,50 | -0,93% | - |
| 27.01.2026 | 80,25 | 82,25 | 79,00 | 80,25 | 1,90% | - |
| 26.01.2026 | 79,75 | 80,75 | 78,50 | 78,75 | -2,78% | 71,00 |
| 23.01.2026 | 83,75 | 84,25 | 78,25 | 81,00 | -2,70% | 5,00 |
| 22.01.2026 | 86,00 | 90,00 | 80,75 | 83,25 | -2,92% | 181,00 |
| 21.01.2026 | 84,25 | 86,75 | 80,75 | 85,75 | 3,63% | 306,00 |
| 20.01.2026 | 88,00 | 88,00 | 81,50 | 82,75 | -5,43% | 318,00 |
| 19.01.2026 | 86,75 | 90,00 | 86,25 | 87,50 | 1,16% | 96,00 |
| 16.01.2026 | 87,75 | 90,75 | 84,75 | 86,50 | -3,08% | 105,00 |
| 15.01.2026 | 82,75 | 91,75 | 82,50 | 89,25 | 4,08% | 67,00 |
| 14.01.2026 | 80,50 | 85,75 | 79,25 | 85,75 | 7,52% | 1.646,00 |
| 13.01.2026 | 67,00 | 81,75 | 66,25 | 79,75 | 20,83% | 66,00 |
| 12.01.2026 | 62,25 | 66,00 | 61,50 | 66,00 | 6,02% | 68,00 |
| 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 | 0,00% | - |
| 30.12.2025 | 60,50 | 61,00 | 60,25 | 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% | - |