23,400€
0,86%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 23,40 | 23,70 | 23,10 | 23,50 | 0,86% | - |
| 03.12.2024 | 23,60 | 23,90 | 22,90 | 23,30 | -1,69% | - |
| 02.12.2024 | 23,10 | 23,90 | 22,80 | 23,70 | 10,75% | - |
| 29.11.2024 | 22,80 | 23,70 | 21,40 | 21,40 | -6,96% | - |
| 28.11.2024 | 22,90 | 23,00 | 22,80 | 23,00 | 0,44% | - |
| 27.11.2024 | 23,00 | 23,40 | 22,30 | 22,90 | -0,87% | - |
| 26.11.2024 | 22,90 | 23,30 | 22,60 | 23,10 | 0,87% | - |
| 25.11.2024 | 22,80 | 23,70 | 22,80 | 22,90 | -0,87% | - |
| 22.11.2024 | 22,40 | 23,30 | 22,40 | 23,10 | 2,67% | - |
| 21.11.2024 | 22,00 | 22,70 | 21,90 | 22,50 | 1,81% | - |
| 20.11.2024 | 22,10 | 23,20 | 21,70 | 22,10 | 0,00% | 150,00 |
| 19.11.2024 | 22,00 | 22,30 | 21,70 | 22,10 | 0,91% | - |
| 18.11.2024 | 22,10 | 22,50 | 21,90 | 21,90 | -0,90% | - |
| 15.11.2024 | 22,60 | 22,90 | 21,70 | 22,10 | -2,64% | - |
| 14.11.2024 | 22,80 | 23,20 | 22,50 | 22,70 | -0,87% | - |
| 13.11.2024 | 23,40 | 24,50 | 22,90 | 22,90 | -3,38% | - |
| 12.11.2024 | 23,20 | 23,90 | 23,10 | 23,70 | 1,72% | - |
| 11.11.2024 | 23,40 | 23,90 | 23,30 | 23,30 | -0,85% | - |
| 08.11.2024 | 23,40 | 23,80 | 23,30 | 23,50 | 0,86% | - |
| 07.11.2024 | 23,30 | 23,50 | 22,90 | 23,30 | 0,00% | 100,00 |
| 06.11.2024 | 21,60 | 23,70 | 21,50 | 23,30 | 11,48% | - |
| 05.11.2024 | 20,80 | 21,10 | 20,30 | 20,90 | 0,97% | - |
| 04.11.2024 | 20,30 | 20,90 | 20,15 | 20,70 | 1,22% | - |
| 01.11.2024 | 20,50 | 21,30 | 19,70 | 20,45 | -0,73% | - |
| 31.10.2024 | 18,30 | 21,50 | 18,15 | 20,60 | -1,20% | - |
| 30.10.2024 | 18,10 | 23,80 | 17,70 | 20,85 | 12,40% | - |
| 29.10.2024 | 18,35 | 18,55 | 17,70 | 18,55 | 1,37% | - |
| 28.10.2024 | 18,25 | 18,80 | 18,00 | 18,30 | 0,83% | - |
| 25.10.2024 | 17,80 | 18,35 | 17,80 | 18,15 | 2,25% | - |
| 24.10.2024 | 17,20 | 17,95 | 17,15 | 17,75 | 2,90% | - |
| 23.10.2024 | 17,45 | 17,55 | 17,05 | 17,25 | -1,71% | - |
| 22.10.2024 | 17,75 | 17,90 | 17,35 | 17,55 | -1,40% | - |
| 21.10.2024 | 18,80 | 18,90 | 17,70 | 17,80 | -5,57% | - |
| 18.10.2024 | 18,90 | 19,00 | 18,50 | 18,85 | -0,53% | - |
| 17.10.2024 | 18,30 | 19,15 | 18,30 | 18,95 | 2,16% | - |
| 16.10.2024 | 17,85 | 18,65 | 17,85 | 18,55 | 3,92% | - |
| 15.10.2024 | 17,40 | 17,95 | 17,35 | 17,85 | 1,71% | - |
| 14.10.2024 | 17,20 | 17,70 | 17,20 | 17,55 | 1,15% | - |
| 11.10.2024 | 16,80 | 17,45 | 16,80 | 17,35 | 2,36% | - |
| 10.10.2024 | 17,05 | 17,35 | 16,60 | 16,95 | -0,59% | - |
| 09.10.2024 | 16,80 | 17,05 | 16,65 | 17,05 | 1,79% | - |
| 08.10.2024 | 16,60 | 16,95 | 16,60 | 16,75 | 0,00% | - |
| 07.10.2024 | 16,75 | 16,85 | 16,00 | 16,75 | 0,00% | - |
| 04.10.2024 | 16,20 | 16,85 | 16,20 | 16,75 | 2,13% | - |
| 03.10.2024 | 16,65 | 16,80 | 16,35 | 16,40 | -1,50% | - |
| 02.10.2024 | 16,45 | 16,95 | 16,10 | 16,65 | 1,22% | - |
| 01.10.2024 | 16,35 | 16,55 | 15,90 | 16,45 | 0,61% | - |
| 30.09.2024 | 16,65 | 16,65 | 16,15 | 16,35 | -1,80% | - |
| 27.09.2024 | 16,75 | 17,15 | 16,60 | 16,65 | -0,60% | - |
| 26.09.2024 | 16,35 | 17,10 | 16,35 | 16,75 | 2,45% | - |
| 25.09.2024 | 16,50 | 16,85 | 16,35 | 16,35 | -2,39% | - |
| 24.09.2024 | 16,35 | 17,05 | 16,05 | 16,75 | 2,45% | - |
| 23.09.2024 | 16,25 | 16,60 | 16,25 | 16,35 | 0,62% | - |
| 20.09.2024 | 16,25 | 16,35 | 16,05 | 16,25 | 0,00% | - |
| 19.09.2024 | 16,20 | 16,60 | 16,10 | 16,25 | 1,25% | - |
| 18.09.2024 | 16,10 | 16,65 | 16,05 | 16,05 | -1,23% | - |
| 17.09.2024 | 16,35 | 16,75 | 16,15 | 16,25 | -0,61% | - |
| 16.09.2024 | 16,30 | 16,45 | 15,55 | 16,35 | -0,61% | - |
| 13.09.2024 | 16,25 | 17,00 | 16,25 | 16,45 | 0,61% | - |
| 12.09.2024 | 16,25 | 17,20 | 15,95 | 16,35 | 1,24% | - |
| 11.09.2024 | 16,30 | 17,10 | 15,75 | 16,15 | -1,82% | - |
| 10.09.2024 | 15,35 | 16,45 | 15,10 | 16,45 | 6,47% | - |
| 09.09.2024 | 15,55 | 15,65 | 15,35 | 15,45 | 0,00% | - |
| 06.09.2024 | 16,05 | 16,25 | 15,45 | 15,45 | -3,74% | - |
| 05.09.2024 | 16,20 | 16,55 | 16,00 | 16,05 | -2,43% | - |
| 04.09.2024 | 16,35 | 16,55 | 15,55 | 16,45 | 0,00% | - |
| 03.09.2024 | 17,40 | 17,60 | 16,35 | 16,45 | -6,27% | - |
| 02.09.2024 | 17,60 | 17,60 | 17,55 | 17,55 | 0,00% | - |
| 30.08.2024 | 17,75 | 18,25 | 17,45 | 17,55 | -0,85% | - |
| 29.08.2024 | 17,55 | 18,05 | 17,50 | 17,70 | 0,85% | - |
| 28.08.2024 | 17,90 | 18,05 | 17,55 | 17,55 | -1,68% | - |
| 27.08.2024 | 18,05 | 18,10 | 17,55 | 17,85 | -1,11% | - |
| 26.08.2024 | 18,30 | 18,55 | 18,05 | 18,05 | -1,37% | - |
| 23.08.2024 | 17,50 | 18,40 | 17,50 | 18,30 | 3,10% | - |
| 22.08.2024 | 17,70 | 17,85 | 17,55 | 17,75 | 0,00% | - |
| 21.08.2024 | 17,25 | 17,75 | 17,20 | 17,75 | 2,90% | - |
| 20.08.2024 | 17,55 | 17,65 | 17,15 | 17,25 | -1,71% | - |
| 19.08.2024 | 16,90 | 17,55 | 16,85 | 17,55 | 2,33% | - |
| 16.08.2024 | 17,30 | 17,35 | 16,90 | 17,15 | 0,59% | - |
| 15.08.2024 | 16,60 | 17,25 | 16,55 | 17,05 | 3,02% | - |
| 14.08.2024 | 16,60 | 16,90 | 16,55 | 16,55 | -1,19% | - |
| 13.08.2024 | 16,50 | 16,80 | 16,45 | 16,75 | 1,82% | - |
| 12.08.2024 | 16,55 | 16,55 | 16,15 | 16,45 | -0,60% | - |
| 09.08.2024 | 16,25 | 16,55 | 16,10 | 16,55 | 1,85% | - |
| 08.08.2024 | 15,75 | 16,35 | 15,65 | 16,25 | 2,52% | - |
| 07.08.2024 | 16,45 | 17,25 | 15,75 | 15,85 | -3,06% | - |
| 06.08.2024 | 16,40 | 16,85 | 16,05 | 16,35 | 0,62% | - |
| 05.08.2024 | 16,40 | 16,40 | 15,25 | 16,25 | -2,99% | - |
| 02.08.2024 | 17,80 | 18,00 | 16,50 | 16,75 | -7,71% | - |
| 01.08.2024 | 17,80 | 18,80 | 17,80 | 18,15 | 1,11% | - |
| 31.07.2024 | 19,00 | 20,50 | 17,75 | 17,95 | -6,27% | - |
| 30.07.2024 | 19,70 | 20,25 | 19,10 | 19,15 | -3,53% | - |
| 29.07.2024 | 19,80 | 20,30 | 19,75 | 19,85 | -0,50% | - |
| 26.07.2024 | 19,65 | 20,15 | 19,40 | 19,95 | 2,05% | - |
| 25.07.2024 | 19,80 | 20,30 | 19,50 | 19,55 | -2,01% | - |
| 24.07.2024 | 20,05 | 20,50 | 19,50 | 19,95 | -0,75% | - |
| 23.07.2024 | 20,00 | 20,70 | 19,65 | 20,10 | -0,25% | - |
| 22.07.2024 | 19,40 | 20,35 | 19,25 | 20,15 | 3,87% | - |
| 19.07.2024 | 19,60 | 20,10 | 19,25 | 19,40 | -0,77% | - |
| 18.07.2024 | 19,50 | 20,70 | 19,20 | 19,55 | -0,51% | - |