93,250€
9,71%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 85,50 | 92,25 | 84,25 | 91,00 | 6,74% | - |
| 19.02.2026 | 79,75 | 85,75 | 79,00 | 85,25 | 6,90% | 300,00 |
| 18.02.2026 | 77,25 | 82,25 | 76,00 | 79,75 | 3,91% | - |
| 17.02.2026 | 76,75 | 78,25 | 74,75 | 76,75 | -0,32% | - |
| 16.02.2026 | 77,50 | 78,00 | 77,00 | 77,00 | -0,32% | - |
| 13.02.2026 | 77,75 | 80,25 | 75,75 | 77,25 | -0,96% | - |
| 12.02.2026 | 77,75 | 80,00 | 74,50 | 78,00 | 0,97% | 534,00 |
| 11.02.2026 | 79,25 | 82,50 | 75,75 | 77,25 | -1,90% | - |
| 10.02.2026 | 82,25 | 83,75 | 78,25 | 78,75 | -4,55% | 586,00 |
| 09.02.2026 | 83,50 | 85,75 | 81,25 | 82,50 | -1,20% | - |
| 06.02.2026 | 76,75 | 85,75 | 76,50 | 83,50 | 7,05% | - |
| 05.02.2026 | 81,25 | 82,25 | 70,00 | 78,00 | -4,59% | - |
| 04.02.2026 | 91,25 | 93,25 | 79,25 | 81,75 | -9,67% | 290,00 |
| 03.02.2026 | 87,50 | 93,75 | 86,75 | 90,50 | 4,02% | 315,00 |
| 02.02.2026 | 80,25 | 89,75 | 80,25 | 87,00 | 5,14% | 1.060,00 |
| 30.01.2026 | 81,25 | 86,75 | 80,00 | 82,75 | -0,30% | - |
| 29.01.2026 | 85,00 | 85,50 | 80,25 | 83,00 | 5,40% | 1.834,00 |
| 27.01.2026 | 79,75 | 82,25 | 78,25 | 78,75 | -1,25% | - |
| 26.01.2026 | 79,50 | 81,50 | 78,50 | 79,75 | -0,93% | 1.750,00 |
| 23.01.2026 | 83,25 | 83,50 | 78,25 | 80,50 | -9,04% | 860,00 |
| 22.01.2026 | 86,25 | 90,00 | 80,75 | 88,50 | 4,12% | - |
| 21.01.2026 | 83,50 | 86,75 | 80,75 | 85,00 | 1,80% | 1.830,00 |
| 20.01.2026 | 83,00 | 86,75 | 82,25 | 83,50 | -5,38% | 5.530,00 |
| 19.01.2026 | 87,50 | 90,00 | 87,00 | 88,25 | 1,15% | 2.400,00 |
| 16.01.2026 | 89,50 | 90,75 | 85,00 | 87,25 | 0,00% | 2.660,00 |
| 15.01.2026 | 84,25 | 91,75 | 83,50 | 87,25 | 5,12% | 1.620,00 |
| 14.01.2026 | 80,25 | 87,00 | 79,00 | 83,00 | 3,43% | 4.250,00 |
| 13.01.2026 | 67,00 | 82,75 | 66,25 | 80,25 | 20,22% | 363,00 |
| 12.01.2026 | 63,00 | 66,75 | 61,50 | 66,75 | 16,09% | - |
| 09.01.2026 | 57,50 | 64,50 | 57,50 | 57,50 | 0,44% | - |
| 08.01.2026 | 60,00 | 61,75 | 56,75 | 57,25 | -3,78% | 874,00 |
| 07.01.2026 | 59,25 | 60,75 | 57,75 | 59,50 | 0,00% | - |
| 06.01.2026 | 58,00 | 61,00 | 55,75 | 59,50 | -6,30% | 1.230,00 |
| 05.01.2026 | 61,00 | 63,75 | 56,75 | 63,50 | 5,83% | 260,00 |
| 02.01.2026 | 59,00 | 61,00 | 58,25 | 60,00 | 0,00% | 172,00 |
| 30.12.2025 | 60,50 | 61,00 | 60,00 | 60,00 | -1,23% | - |
| 29.12.2025 | 60,75 | 61,00 | 58,75 | 60,75 | 0,41% | - |
| 23.12.2025 | 60,25 | 61,25 | 58,75 | 60,50 | -3,20% | 100,00 |
| 22.12.2025 | 61,00 | 62,50 | 59,75 | 62,50 | 4,60% | - |
| 19.12.2025 | 57,25 | 60,25 | 57,00 | 59,75 | 3,91% | - |
| 18.12.2025 | 52,50 | 57,50 | 52,50 | 57,50 | 7,48% | 375,00 |
| 17.12.2025 | 57,75 | 59,50 | 52,25 | 53,50 | -10,46% | 62,00 |
| 16.12.2025 | 60,00 | 61,75 | 59,00 | 59,75 | -4,78% | - |
| 15.12.2025 | 62,75 | 62,75 | 62,75 | 62,75 | -8,39% | - |
| 12.12.2025 | 68,00 | 68,50 | 61,25 | 68,50 | 3,40% | 40,00 |
| 11.12.2025 | 65,50 | 68,25 | 63,75 | 66,25 | -1,49% | - |
| 10.12.2025 | 66,00 | 67,75 | 64,75 | 67,25 | 2,67% | - |
| 09.12.2025 | 65,00 | 66,75 | 63,75 | 65,50 | 0,77% | 60,00 |
| 08.12.2025 | 63,75 | 65,50 | 62,50 | 65,00 | 1,56% | 160,00 |
| 05.12.2025 | 63,50 | 64,25 | 61,50 | 64,00 | 11,30% | - |
| 04.12.2025 | 57,25 | 62,75 | 56,75 | 57,50 | 0,00% | - |
| 03.12.2025 | 57,50 | 58,75 | 54,75 | 57,50 | 0,00% | 32,00 |
| 02.12.2025 | 58,50 | 60,25 | 57,25 | 57,50 | -0,86% | 180,00 |
| 01.12.2025 | 60,25 | 61,50 | 56,25 | 58,00 | -2,52% | 84,00 |
| 28.11.2025 | 59,50 | 61,25 | 58,75 | 59,50 | 1,71% | 80,00 |
| 27.11.2025 | 59,00 | 59,00 | 58,25 | 58,50 | -1,68% | - |
| 26.11.2025 | 59,50 | 60,50 | 57,75 | 59,50 | 0,00% | - |
| 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% | - |