Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,12 | 14,12 | 14,12 | 14,12 | -0,14% | - |
| 25.02.2021 | 14,20 | 14,20 | 14,13 | 14,14 | -2,45% | - |
| 24.02.2021 | 14,49 | 14,50 | 14,49 | 14,50 | 0,80% | - |
| 23.02.2021 | 14,27 | 14,50 | 14,21 | 14,38 | -0,24% | - |
| 22.02.2021 | 14,56 | 14,59 | 0,00 | 14,42 | -0,38% | - |
| 19.02.2021 | 14,48 | 14,52 | 14,37 | 14,47 | 1,19% | - |
| 18.02.2021 | 14,24 | 14,37 | 0,00 | 14,30 | -0,21% | - |
| 17.02.2021 | 14,36 | 14,45 | 14,27 | 14,33 | -0,42% | - |
| 16.02.2021 | 14,32 | 14,47 | 14,26 | 14,39 | 1,27% | - |
| 12.02.2021 | 14,27 | 14,35 | 14,17 | 14,21 | 0,42% | - |
| 11.02.2021 | 14,09 | 14,23 | 13,96 | 14,15 | 1,29% | - |
| 10.02.2021 | 13,99 | 14,05 | 13,85 | 13,97 | -0,21% | - |
| 09.02.2021 | 13,94 | 14,10 | 0,00 | 14,00 | -0,28% | - |
| 08.02.2021 | 14,09 | 14,09 | 13,93 | 14,04 | 0,43% | - |
| 05.02.2021 | 14,03 | 14,08 | 13,95 | 13,98 | 0,47% | - |
| 04.02.2021 | 13,93 | 13,93 | 13,92 | 13,92 | 1,90% | - |
| 03.02.2021 | 13,53 | 13,79 | 13,51 | 13,66 | -0,73% | - |
| 02.02.2021 | 13,65 | 13,85 | 13,61 | 13,76 | 0,36% | - |
| 01.02.2021 | 13,45 | 13,79 | 0,00 | 13,71 | 2,01% | - |
| 29.01.2021 | 13,44 | 13,44 | 13,44 | 13,44 | -1,03% | - |
| 28.01.2021 | 13,72 | 13,77 | 13,58 | 13,58 | -1,24% | - |
| 27.01.2021 | 13,92 | 13,93 | 13,73 | 13,75 | -2,17% | - |
| 26.01.2021 | 14,06 | 14,06 | 14,04 | 14,05 | -0,78% | - |
| 25.01.2021 | 14,29 | 14,32 | 14,00 | 14,16 | 0,04% | - |
| 22.01.2021 | 14,05 | 14,19 | 14,01 | 14,16 | 0,11% | - |
| 21.01.2021 | 14,15 | 14,15 | 14,14 | 14,14 | -0,53% | - |
| 20.01.2021 | 14,31 | 14,31 | 14,13 | 14,22 | 0,35% | - |
| 19.01.2021 | 14,14 | 14,27 | 14,11 | 14,17 | 0,64% | - |
| 15.01.2021 | 13,99 | 14,22 | 13,99 | 14,08 | -0,85% | - |
| 14.01.2021 | 14,32 | 14,39 | 14,19 | 14,20 | 0,42% | - |
| 13.01.2021 | 14,18 | 14,19 | 14,09 | 14,14 | -0,49% | - |
| 12.01.2021 | 14,24 | 14,27 | 14,11 | 14,21 | 0,21% | - |
| 11.01.2021 | 14,13 | 14,24 | 14,10 | 14,18 | -0,14% | - |
| 08.01.2021 | 14,18 | 14,28 | 14,11 | 14,20 | -0,91% | - |
| 07.01.2021 | 14,43 | 14,43 | 14,24 | 14,33 | 0,00% | - |
| 06.01.2021 | 14,19 | 14,38 | 14,17 | 14,33 | 1,85% | - |
| 05.01.2021 | 13,95 | 14,10 | 13,93 | 14,07 | 2,33% | - |
| 04.01.2021 | 13,83 | 13,86 | 13,64 | 13,75 | -0,51% | - |
| 31.12.2020 | 13,79 | 13,85 | 13,70 | 13,82 | 0,80% | - |
| 30.12.2020 | 13,81 | 13,82 | 13,64 | 13,71 | 0,59% | - |
| 29.12.2020 | 13,57 | 13,69 | 13,46 | 13,63 | -0,98% | - |
| 28.12.2020 | 13,78 | 13,82 | 13,66 | 13,76 | 3,30% | - |
| 24.12.2020 | 13,61 | 14,06 | 13,32 | 13,32 | -2,31% | - |
| 23.12.2020 | 13,53 | 13,79 | 13,52 | 13,64 | 0,74% | - |
| 22.12.2020 | 13,58 | 13,66 | 13,45 | 13,54 | 0,30% | - |
| 21.12.2020 | 13,29 | 13,56 | 13,28 | 13,50 | -0,07% | - |
| 18.12.2020 | 13,53 | 13,54 | 13,38 | 13,51 | -0,07% | - |
| 17.12.2020 | 13,61 | 13,66 | 13,51 | 13,52 | -3,22% | - |
| 16.12.2020 | 13,50 | 13,97 | 13,43 | 13,97 | 2,27% | - |
| 15.12.2020 | 13,67 | 15,61 | 13,66 | 13,66 | 2,55% | - |
| 14.12.2020 | 13,33 | 13,40 | 13,29 | 13,32 | 0,53% | - |
| 11.12.2020 | 13,23 | 13,31 | 13,08 | 13,25 | -0,60% | - |
| 10.12.2020 | 13,35 | 13,36 | 13,27 | 13,33 | -0,19% | - |
| 09.12.2020 | 13,36 | 13,36 | 13,35 | 13,35 | -2,02% | - |
| 08.12.2020 | 13,54 | 13,63 | 0,00 | 13,63 | 0,07% | - |
| 07.12.2020 | 13,60 | 13,63 | 13,54 | 13,62 | 0,59% | - |
| 04.12.2020 | 13,49 | 13,68 | 13,49 | 13,54 | 2,19% | - |
| 03.12.2020 | 13,37 | 13,45 | 11,92 | 13,25 | 1,77% | - |
| 02.12.2020 | 13,24 | 13,43 | 13,02 | 13,02 | -0,91% | - |
| 01.12.2020 | 13,30 | 13,30 | 13,11 | 13,14 | 2,26% | - |
| 30.11.2020 | 13,07 | 13,07 | 11,94 | 12,85 | 2,19% | - |
| 27.11.2020 | 13,28 | 13,67 | 12,57 | 12,57 | -5,17% | - |
| 25.11.2020 | 13,26 | 13,26 | 13,26 | 13,26 | 0,30% | - |
| 24.11.2020 | 13,11 | 13,25 | 13,05 | 13,22 | 2,76% | - |
| 23.11.2020 | 12,74 | 12,95 | 12,68 | 12,86 | 1,94% | - |
| 20.11.2020 | 12,69 | 12,78 | 12,60 | 12,62 | -0,83% | - |
| 19.11.2020 | 12,73 | 12,73 | 12,72 | 12,72 | -0,35% | - |
| 18.11.2020 | 12,99 | 13,04 | 12,75 | 12,77 | -1,62% | - |
| 17.11.2020 | 12,98 | 12,98 | 12,98 | 12,98 | 0,08% | - |
| 16.11.2020 | 12,94 | 13,04 | 12,93 | 12,97 | 1,17% | - |
| 13.11.2020 | 12,95 | 12,97 | 12,79 | 12,82 | 1,75% | - |
| 12.11.2020 | 12,66 | 12,79 | 12,54 | 12,60 | -1,10% | - |
| 11.11.2020 | 12,67 | 12,80 | 12,62 | 12,74 | 1,51% | - |
| 10.11.2020 | 12,45 | 12,69 | 0,00 | 12,55 | 0,64% | - |
| 09.11.2020 | 12,82 | 12,93 | 12,44 | 12,47 | -0,24% | - |
| 06.11.2020 | 13,64 | 13,64 | 12,41 | 12,50 | 0,48% | - |
| 05.11.2020 | 12,13 | 12,58 | 12,13 | 12,44 | 4,36% | - |
| 04.11.2020 | 11,73 | 12,03 | 0,00 | 11,92 | 1,02% | - |
| 03.11.2020 | 12,10 | 12,11 | 11,74 | 11,80 | -0,92% | - |
| 02.11.2020 | 12,10 | 12,12 | 0,00 | 11,91 | 0,34% | - |
| 30.10.2020 | 11,97 | 12,01 | 11,61 | 11,87 | -1,98% | - |
| 29.10.2020 | 12,03 | 12,15 | 11,97 | 12,11 | 2,63% | - |
| 28.10.2020 | 11,89 | 11,92 | 11,58 | 11,80 | -2,80% | - |
| 27.10.2020 | 12,28 | 12,29 | 12,13 | 12,14 | -1,58% | - |
| 26.10.2020 | 12,29 | 12,33 | 12,15 | 12,33 | -0,76% | - |
| 23.10.2020 | 12,55 | 12,55 | 12,39 | 12,43 | 0,04% | - |
| 22.10.2020 | 12,40 | 12,49 | 12,31 | 12,42 | 0,40% | - |
| 21.10.2020 | 12,54 | 12,57 | 12,33 | 12,37 | 0,00% | - |
| 20.10.2020 | 12,54 | 12,56 | 12,36 | 12,37 | -0,48% | - |
| 19.10.2020 | 12,63 | 12,63 | 12,42 | 12,43 | -0,36% | - |
| 16.10.2020 | 12,48 | 12,66 | 12,47 | 12,48 | -0,72% | - |
| 15.10.2020 | 12,61 | 12,70 | 12,46 | 12,57 | -0,40% | - |
| 14.10.2020 | 12,72 | 12,74 | 12,56 | 12,62 | 0,24% | - |
| 13.10.2020 | 12,51 | 12,68 | 12,48 | 12,59 | -0,67% | - |
| 12.10.2020 | 12,50 | 12,68 | 12,46 | 12,67 | 1,24% | - |
| 09.10.2020 | 12,42 | 12,53 | 12,29 | 12,52 | 2,62% | - |
| 08.10.2020 | 12,15 | 12,23 | 12,09 | 12,20 | 2,01% | - |
| 07.10.2020 | 12,03 | 12,10 | 11,89 | 11,96 | 0,59% | - |
| 06.10.2020 | 11,77 | 12,23 | 11,75 | 11,89 | 2,50% | - |
| 05.10.2020 | 11,64 | 11,65 | 11,53 | 11,60 | 1,13% | - |