108,575€
-5,75%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 117,53 | 122,83 | 104,55 | 108,95 | -5,79% | 1.788,00 |
| 24.07.2026 | 127,43 | 128,60 | 115,28 | 115,65 | -9,13% | 775,00 |
| 23.07.2026 | 128,20 | 131,90 | 124,18 | 127,28 | 0,45% | 850,00 |
| 22.07.2026 | 128,50 | 131,48 | 125,08 | 126,70 | -1,57% | 8.755,00 |
| 21.07.2026 | 119,65 | 129,13 | 118,68 | 128,73 | 10,33% | 250,00 |
| 20.07.2026 | 115,70 | 122,95 | 115,68 | 116,68 | 1,13% | - |
| 17.07.2026 | 108,03 | 116,60 | 105,43 | 115,38 | 1,74% | 6.985,00 |
| 16.07.2026 | 125,58 | 125,65 | 113,28 | 113,40 | -9,46% | - |
| 15.07.2026 | 126,75 | 128,25 | 119,05 | 125,25 | 0,89% | 60,00 |
| 14.07.2026 | 120,50 | 127,75 | 120,50 | 124,15 | 3,70% | 160,00 |
| 13.07.2026 | 125,03 | 126,88 | 119,68 | 119,73 | -6,61% | - |
| 10.07.2026 | 131,35 | 131,52 | 125,80 | 128,20 | -2,32% | 510,00 |
| 09.07.2026 | 127,48 | 134,98 | 127,33 | 131,25 | 3,55% | - |
| 08.07.2026 | 125,93 | 128,23 | 120,58 | 126,75 | 0,44% | 1.000,00 |
| 07.07.2026 | 128,60 | 130,80 | 120,33 | 126,20 | -3,18% | 940,00 |
| 06.07.2026 | 138,23 | 141,00 | 129,35 | 130,35 | -6,31% | 694,00 |
| 03.07.2026 | 138,98 | 139,52 | 138,45 | 139,13 | 2,11% | 75,00 |
| 02.07.2026 | 157,80 | 158,65 | 132,85 | 136,25 | -13,67% | 3.536,00 |
| 01.07.2026 | 163,77 | 164,50 | 152,60 | 157,83 | -3,57% | - |
| 30.06.2026 | 166,50 | 169,35 | 161,48 | 163,68 | 0,12% | - |
| 29.06.2026 | 169,02 | 172,48 | 153,05 | 163,48 | -3,25% | - |
| 26.06.2026 | 182,45 | 184,08 | 164,75 | 168,98 | -8,72% | 680,00 |
| 25.06.2026 | 189,00 | 194,02 | 178,43 | 185,13 | 0,23% | 1.792,00 |
| 24.06.2026 | 189,88 | 192,00 | 178,48 | 184,70 | -1,47% | 200,00 |
| 23.06.2026 | 182,48 | 188,15 | 177,18 | 187,45 | -3,19% | 10.072,00 |
| 22.06.2026 | 191,52 | 195,83 | 184,45 | 193,63 | 3,18% | 1.995,00 |
| 19.06.2026 | 189,77 | 189,93 | 187,50 | 187,65 | -0,29% | 229,00 |
| 18.06.2026 | 176,90 | 189,98 | 176,70 | 188,20 | 6,69% | 2.774,00 |
| 17.06.2026 | 176,48 | 179,65 | 171,98 | 176,40 | 2,69% | 2.954,00 |
| 16.06.2026 | 180,00 | 181,40 | 171,30 | 171,77 | -3,62% | 211,00 |
| 15.06.2026 | 175,00 | 183,98 | 173,80 | 178,23 | 6,18% | 433,00 |
| 12.06.2026 | 162,10 | 170,58 | 159,38 | 167,85 | 3,72% | - |
| 11.06.2026 | 150,58 | 161,85 | 150,30 | 161,83 | 8,57% | - |
| 10.06.2026 | 146,83 | 161,20 | 145,02 | 149,05 | -1,09% | - |
| 09.06.2026 | 157,75 | 162,52 | 141,40 | 150,70 | -2,54% | 2.080,00 |
| 08.06.2026 | 144,20 | 156,58 | 144,00 | 154,63 | 6,13% | 66,00 |
| 05.06.2026 | 155,93 | 158,00 | 143,95 | 145,70 | -8,31% | 14,00 |
| 04.06.2026 | 162,50 | 164,43 | 149,98 | 158,90 | -2,83% | - |
| 03.06.2026 | 156,25 | 164,50 | 151,93 | 163,52 | 5,88% | 120,00 |
| 02.06.2026 | 150,90 | 155,10 | 147,95 | 154,45 | 4,08% | 1.078,00 |
| 01.06.2026 | 150,45 | 151,48 | 143,15 | 148,40 | -0,32% | 910,00 |
| 29.05.2026 | 161,20 | 165,27 | 147,48 | 148,88 | -7,62% | - |
| 28.05.2026 | 162,00 | 165,45 | 157,23 | 161,15 | -1,72% | - |
| 27.05.2026 | 168,48 | 170,85 | 149,90 | 163,98 | -3,12% | 441,00 |
| 26.05.2026 | 170,65 | 174,33 | 163,25 | 169,25 | -2,60% | 4.678,00 |
| 25.05.2026 | 166,50 | 175,08 | 166,50 | 173,77 | 6,12% | 2.192,00 |
| 22.05.2026 | 154,77 | 167,80 | 154,33 | 163,75 | 8,99% | - |
| 21.05.2026 | 146,75 | 153,93 | 143,90 | 150,25 | 3,11% | 2.733,00 |
| 20.05.2026 | 139,08 | 148,88 | 138,85 | 145,73 | 4,74% | - |
| 19.05.2026 | 136,20 | 141,45 | 128,10 | 139,13 | 2,26% | - |
| 18.05.2026 | 142,88 | 144,93 | 133,18 | 136,05 | -5,49% | 1.400,00 |
| 15.05.2026 | 143,75 | 145,88 | 137,10 | 143,95 | -1,71% | 4.290,00 |
| 14.05.2026 | 144,00 | 148,93 | 143,13 | 146,45 | 1,54% | - |
| 13.05.2026 | 139,73 | 146,63 | 138,70 | 144,23 | 3,65% | - |
| 12.05.2026 | 138,52 | 139,40 | 127,40 | 139,15 | 0,52% | 2.350,00 |
| 11.05.2026 | 131,98 | 141,18 | 128,77 | 138,43 | 3,77% | 5.771,00 |
| 08.05.2026 | 132,08 | 134,08 | 127,73 | 133,40 | 1,77% | 3.996,00 |
| 07.05.2026 | 139,43 | 141,27 | 128,33 | 131,08 | -6,48% | 63,00 |
| 06.05.2026 | 137,30 | 141,70 | 132,27 | 140,15 | 2,73% | 2.088,00 |
| 05.05.2026 | 136,38 | 140,40 | 134,00 | 136,43 | 1,36% | 4.700,00 |
| 04.05.2026 | 138,95 | 141,27 | 129,73 | 134,60 | -0,13% | 1.698,00 |
| 30.04.2026 | 134,80 | 146,80 | 126,98 | 134,77 | 14,24% | 400,00 |
| 29.04.2026 | 120,60 | 121,00 | 111,80 | 117,98 | 0,40% | 1.500,00 |
| 28.04.2026 | 123,18 | 124,75 | 112,98 | 117,50 | -4,47% | - |
| 27.04.2026 | 129,52 | 129,52 | 118,05 | 123,00 | -3,28% | - |
| 24.04.2026 | 114,73 | 127,18 | 114,73 | 127,18 | 11,75% | 698,00 |
| 23.04.2026 | 107,63 | 114,80 | 107,00 | 113,80 | 5,49% | 1.598,00 |
| 22.04.2026 | 107,10 | 110,65 | 104,43 | 107,88 | 1,03% | 250,00 |
| 21.04.2026 | 106,98 | 110,18 | 104,98 | 106,78 | 0,19% | 5.200,00 |
| 20.04.2026 | 105,50 | 111,28 | 103,28 | 106,58 | 0,35% | 2.530,00 |
| 17.04.2026 | 99,83 | 107,45 | 99,58 | 106,20 | 6,82% | 700,00 |
| 16.04.2026 | 100,43 | 101,93 | 95,51 | 99,42 | 0,47% | 2.550,00 |
| 15.04.2026 | 102,05 | 103,75 | 95,42 | 98,95 | -3,37% | 1.890,00 |
| 14.04.2026 | 106,63 | 110,00 | 101,28 | 102,40 | -2,50% | 1.220,00 |
| 13.04.2026 | 103,90 | 106,53 | 102,60 | 105,03 | 1,77% | 13.840,00 |
| 10.04.2026 | 92,68 | 105,45 | 91,00 | 103,20 | 12,76% | 800,00 |
| 09.04.2026 | 90,59 | 92,94 | 89,00 | 91,52 | 0,85% | - |
| 08.04.2026 | 89,75 | 91,75 | 84,78 | 90,75 | 5,76% | 2.880,00 |
| 07.04.2026 | 82,50 | 85,94 | 81,80 | 85,81 | 1,85% | - |
| 02.04.2026 | 82,25 | 85,00 | 77,75 | 84,25 | 0,60% | - |
| 01.04.2026 | 85,75 | 87,25 | 82,75 | 83,75 | -0,59% | - |
| 31.03.2026 | 77,75 | 84,25 | 77,25 | 84,25 | 9,06% | 200,00 |
| 30.03.2026 | 83,25 | 85,25 | 75,75 | 77,25 | -6,93% | 125,00 |
| 27.03.2026 | 84,50 | 85,25 | 80,25 | 83,00 | -0,60% | 250,00 |
| 26.03.2026 | 92,75 | 93,25 | 83,25 | 83,50 | -10,22% | 2.200,00 |
| 25.03.2026 | 93,50 | 96,25 | 92,50 | 93,00 | 0,54% | - |
| 24.03.2026 | 87,75 | 92,75 | 84,50 | 92,50 | 5,71% | - |
| 23.03.2026 | 79,25 | 90,25 | 77,00 | 87,50 | 10,06% | 2.081,00 |
| 20.03.2026 | 83,75 | 84,50 | 76,25 | 79,50 | -4,79% | - |
| 19.03.2026 | 83,25 | 85,25 | 78,75 | 83,50 | 0,60% | - |
| 18.03.2026 | 85,50 | 86,50 | 82,75 | 83,00 | -2,06% | - |
| 17.03.2026 | 83,75 | 85,75 | 82,50 | 84,75 | 0,89% | 3.600,00 |
| 16.03.2026 | 80,50 | 84,75 | 80,25 | 84,00 | 5,66% | 748,00 |
| 13.03.2026 | 78,75 | 81,50 | 77,25 | 79,50 | 0,95% | - |
| 12.03.2026 | 82,25 | 82,25 | 77,75 | 78,75 | -4,55% | 5.796,00 |
| 11.03.2026 | 83,25 | 85,75 | 81,50 | 82,50 | -0,60% | - |
| 10.03.2026 | 83,00 | 85,75 | 82,50 | 83,00 | 0,00% | - |
| 09.03.2026 | 75,50 | 83,50 | 70,75 | 83,00 | 9,57% | 528,00 |
| 06.03.2026 | 85,75 | 86,00 | 75,50 | 75,75 | -11,14% | 1.350,00 |
| 05.03.2026 | 89,50 | 90,75 | 82,00 | 85,25 | -5,54% | - |