59,500€
16,67%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 56,50 | 59,75 | 54,75 | 59,50 | 7,69% | - |
| 24.11.2025 | 52,25 | 55,25 | 51,00 | 55,25 | 6,76% | - |
| 21.11.2025 | 50,25 | 51,75 | 48,10 | 51,75 | 0,49% | - |
| 20.11.2025 | 59,00 | 59,00 | 49,80 | 51,50 | -4,63% | 70,00 |
| 18.11.2025 | 55,00 | 56,25 | 53,75 | 54,00 | -10,00% | 110,00 |
| 17.11.2025 | 58,75 | 60,25 | 54,75 | 60,00 | 9,59% | 40,00 |
| 14.11.2025 | 54,25 | 54,75 | 49,30 | 54,75 | 1,39% | - |
| 13.11.2025 | 61,00 | 61,50 | 53,25 | 54,00 | -10,00% | 150,00 |
| 12.11.2025 | 59,25 | 62,25 | 58,75 | 60,00 | 3,45% | - |
| 11.11.2025 | 60,25 | 60,75 | 57,75 | 58,00 | -4,13% | - |
| 10.11.2025 | 59,25 | 61,75 | 59,25 | 60,50 | 6,61% | - |
| 07.11.2025 | 59,75 | 59,75 | 54,25 | 56,75 | -3,81% | - |
| 06.11.2025 | 61,00 | 61,75 | 58,75 | 59,00 | -2,07% | 70,00 |
| 05.11.2025 | 56,75 | 60,25 | 56,75 | 60,25 | 4,78% | - |
| 04.11.2025 | 59,50 | 60,00 | 57,25 | 57,50 | -4,96% | 84,00 |
| 03.11.2025 | 58,00 | 60,75 | 57,75 | 60,50 | 2,98% | 160,00 |
| 31.10.2025 | 54,25 | 58,75 | 54,00 | 58,75 | 5,86% | - |
| 30.10.2025 | 54,75 | 56,25 | 49,55 | 55,50 | -2,63% | - |
| 29.10.2025 | 51,25 | 58,75 | 50,75 | 57,00 | 12,87% | - |
| 28.10.2025 | 51,25 | 51,75 | 49,80 | 50,50 | 0,00% | - |
| 27.10.2025 | 53,00 | 53,00 | 50,40 | 50,50 | -0,98% | - |
| 24.10.2025 | 50,25 | 52,25 | 50,15 | 51,00 | 0,00% | - |
| 23.10.2025 | 48,00 | 51,25 | 47,90 | 51,00 | 7,14% | 50,00 |
| 22.10.2025 | 48,90 | 51,25 | 46,80 | 47,60 | -1,65% | 145,00 |
| 21.10.2025 | 49,95 | 50,30 | 48,10 | 48,40 | -2,81% | - |
| 20.10.2025 | 49,20 | 50,40 | 48,80 | 49,80 | 2,05% | 40,00 |
| 17.10.2025 | 49,70 | 50,40 | 47,70 | 48,80 | -1,61% | - |
| 15.10.2025 | 47,70 | 50,40 | 47,70 | 49,60 | 4,64% | 50,00 |
| 14.10.2025 | 47,30 | 48,40 | 46,00 | 47,40 | -0,42% | 150,00 |
| 13.10.2025 | 46,80 | 48,80 | 46,80 | 47,60 | 3,03% | 164,00 |
| 10.10.2025 | 49,10 | 50,40 | 46,00 | 46,20 | -5,52% | 280,00 |
| 09.10.2025 | 50,15 | 50,50 | 48,00 | 48,90 | -1,41% | - |
| 08.10.2025 | 50,05 | 50,75 | 48,80 | 49,60 | -4,62% | 400,00 |
| 07.10.2025 | 51,00 | 52,25 | 48,00 | 52,00 | 2,97% | - |
| 06.10.2025 | 51,25 | 53,25 | 50,50 | 50,50 | 1,00% | - |
| 03.10.2025 | 51,75 | 53,25 | 50,00 | 50,00 | -2,91% | 333,00 |
| 02.10.2025 | 50,40 | 53,25 | 50,30 | 51,50 | 1,98% | - |
| 01.10.2025 | 48,80 | 51,25 | 47,90 | 50,50 | 4,77% | 100,00 |
| 30.09.2025 | 49,20 | 50,05 | 48,20 | 48,20 | -1,63% | 46,00 |
| 29.09.2025 | 48,20 | 49,20 | 47,80 | 49,00 | 2,94% | 38,00 |
| 26.09.2025 | 46,50 | 47,70 | 46,20 | 47,60 | 2,59% | - |
| 25.09.2025 | 46,20 | 46,90 | 43,30 | 46,40 | 0,43% | - |
| 24.09.2025 | 47,90 | 48,80 | 45,40 | 46,20 | -2,94% | - |
| 23.09.2025 | 46,40 | 49,95 | 46,30 | 47,60 | 3,93% | 70,00 |
| 22.09.2025 | 44,30 | 46,20 | 43,30 | 45,80 | -2,97% | 46,00 |
| 19.09.2025 | 46,90 | 47,20 | 43,50 | 47,20 | 10,80% | 10,00 |
| 18.09.2025 | 41,80 | 44,90 | 41,80 | 42,60 | 4,41% | - |
| 17.09.2025 | 42,40 | 42,60 | 40,00 | 40,80 | -0,49% | 1.290,00 |
| 16.09.2025 | 42,00 | 42,40 | 40,90 | 41,00 | -1,91% | - |
| 15.09.2025 | 39,70 | 42,20 | 39,00 | 41,80 | 1,46% | - |
| 12.09.2025 | 41,20 | 41,40 | 41,00 | 41,20 | -0,96% | - |
| 11.09.2025 | 42,40 | 42,70 | 41,10 | 41,60 | -1,42% | - |
| 10.09.2025 | 40,60 | 42,40 | 40,60 | 42,20 | 4,46% | - |
| 09.09.2025 | 40,10 | 40,80 | 39,00 | 40,40 | 2,02% | - |
| 08.09.2025 | 41,00 | 41,40 | 39,40 | 39,60 | -1,98% | - |
| 05.09.2025 | 39,50 | 42,30 | 39,00 | 40,40 | 2,02% | - |
| 04.09.2025 | 39,60 | 40,70 | 39,20 | 39,60 | 1,02% | - |
| 03.09.2025 | 38,60 | 40,00 | 38,60 | 39,20 | 2,08% | - |
| 02.09.2025 | 38,30 | 38,80 | 36,50 | 38,40 | 1,59% | - |
| 01.09.2025 | 38,00 | 38,20 | 37,70 | 37,80 | -0,79% | - |
| 29.08.2025 | 40,30 | 40,60 | 37,80 | 38,10 | -5,22% | 100,00 |
| 28.08.2025 | 38,20 | 40,20 | 38,20 | 40,20 | 5,24% | - |
| 27.08.2025 | 38,60 | 39,00 | 37,20 | 38,20 | -0,52% | - |
| 26.08.2025 | 37,90 | 39,40 | 37,80 | 38,40 | 1,05% | - |
| 25.08.2025 | 37,90 | 38,60 | 37,50 | 38,00 | 0,00% | - |
| 22.08.2025 | 35,10 | 38,10 | 34,90 | 38,00 | 8,26% | - |
| 21.08.2025 | 34,40 | 35,30 | 34,10 | 35,10 | 2,33% | - |
| 20.08.2025 | 34,50 | 35,00 | 33,60 | 34,30 | -1,15% | 52,00 |
| 19.08.2025 | 35,90 | 35,90 | 34,30 | 34,70 | -3,34% | - |
| 18.08.2025 | 35,70 | 36,20 | 35,30 | 35,90 | 1,13% | - |
| 15.08.2025 | 36,40 | 36,50 | 34,80 | 35,50 | -3,01% | - |
| 14.08.2025 | 38,40 | 38,60 | 36,00 | 36,60 | -4,94% | - |
| 13.08.2025 | 39,90 | 40,90 | 38,10 | 38,50 | -3,51% | 800,00 |
| 12.08.2025 | 38,50 | 40,00 | 38,30 | 39,90 | 3,64% | - |
| 11.08.2025 | 40,10 | 40,10 | 38,20 | 38,50 | -1,03% | - |
| 08.08.2025 | 37,30 | 39,00 | 36,80 | 38,90 | 4,57% | - |
| 07.08.2025 | 37,50 | 38,00 | 36,80 | 37,20 | 0,27% | 270,00 |
| 06.08.2025 | 37,90 | 38,90 | 36,30 | 37,10 | -2,11% | - |
| 05.08.2025 | 38,80 | 39,60 | 37,40 | 37,90 | -2,07% | - |
| 04.08.2025 | 37,70 | 39,40 | 37,60 | 38,70 | 3,20% | - |
| 01.08.2025 | 41,00 | 41,00 | 37,00 | 37,50 | -9,20% | - |
| 31.07.2025 | 42,70 | 44,90 | 40,80 | 41,30 | -3,28% | - |
| 30.07.2025 | 42,30 | 44,00 | 41,90 | 42,70 | 1,67% | - |
| 29.07.2025 | 39,90 | 43,40 | 39,90 | 42,00 | 5,79% | - |
| 28.07.2025 | 38,90 | 39,80 | 38,80 | 39,70 | 3,12% | - |
| 25.07.2025 | 37,60 | 39,20 | 37,60 | 38,50 | 2,12% | 52,00 |
| 24.07.2025 | 39,40 | 40,40 | 37,70 | 37,70 | -4,56% | - |
| 23.07.2025 | 38,50 | 40,00 | 38,40 | 39,50 | 3,13% | - |
| 22.07.2025 | 40,60 | 40,60 | 37,20 | 38,30 | -5,67% | - |
| 21.07.2025 | 38,80 | 41,50 | 38,60 | 40,60 | 4,91% | - |
| 18.07.2025 | 39,90 | 40,80 | 38,50 | 38,70 | -3,01% | - |
| 17.07.2025 | 39,40 | 41,20 | 39,30 | 39,90 | 1,27% | - |
| 16.07.2025 | 39,30 | 40,20 | 38,60 | 39,40 | -0,25% | - |
| 15.07.2025 | 38,00 | 39,90 | 37,90 | 39,50 | 3,95% | 464,00 |
| 14.07.2025 | 37,50 | 38,90 | 37,10 | 38,00 | 0,26% | - |
| 11.07.2025 | 37,40 | 38,20 | 36,70 | 37,90 | 1,07% | - |
| 10.07.2025 | 37,40 | 38,20 | 37,00 | 37,50 | 0,00% | - |
| 09.07.2025 | 36,30 | 37,90 | 35,80 | 37,50 | 3,31% | - |
| 08.07.2025 | 36,10 | 38,30 | 35,70 | 36,30 | 1,68% | - |
| 07.07.2025 | 37,50 | 37,70 | 35,50 | 35,70 | -4,03% | 516,00 |