68,980€
-2,52%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 68,00 | 72,56 | 65,59 | 68,99 | -2,75% | - |
| 11.11.2026 | 67,95 | 73,41 | 67,87 | 70,94 | 9,63% | 5.100,00 |
| 10.11.2026 | 67,01 | 68,56 | 62,10 | 64,71 | -3,60% | - |
| 09.11.2026 | 59,31 | 68,29 | 57,64 | 67,13 | 12,56% | 1.856,00 |
| 06.11.2026 | 57,00 | 61,82 | 56,74 | 59,64 | 7,56% | 186,00 |
| 05.11.2026 | 63,50 | 64,89 | 52,52 | 55,45 | -14,72% | 2.700,00 |
| 04.11.2026 | 72,49 | 75,00 | 63,08 | 65,02 | -10,89% | 180,00 |
| 03.11.2026 | 68,69 | 75,33 | 68,49 | 72,97 | 6,71% | 380,00 |
| 02.11.2026 | 76,60 | 76,77 | 67,98 | 68,38 | -7,96% | 600,00 |
| 30.10.2026 | 74,47 | 76,40 | 71,40 | 74,29 | -2,46% | - |
| 29.10.2026 | 78,84 | 81,73 | 76,07 | 76,16 | -4,06% | - |
| 28.10.2026 | 80,20 | 82,37 | 77,87 | 79,38 | 1,34% | - |
| 27.10.2026 | 76,59 | 80,38 | 75,05 | 78,33 | 1,91% | - |
| 26.10.2026 | 71,32 | 79,33 | 70,25 | 76,86 | 7,35% | 3.815,00 |
| 23.10.2026 | 67,31 | 71,94 | 65,82 | 71,60 | 8,62% | 580,00 |
| 22.10.2026 | 88,23 | 90,25 | 63,92 | 65,92 | -27,53% | 2.830,00 |
| 21.10.2026 | 88,11 | 91,21 | 86,21 | 90,96 | 7,01% | - |
| 20.10.2026 | 86,59 | 88,66 | 83,73 | 85,00 | -3,78% | - |
| 19.10.2026 | 86,61 | 89,83 | 83,76 | 88,34 | 5,75% | 4.850,00 |
| 16.10.2026 | 91,40 | 91,40 | 83,11 | 83,54 | -7,58% | - |
| 15.10.2026 | 90,10 | 90,71 | 82,06 | 90,39 | -2,37% | 180,00 |
| 14.10.2026 | 103,95 | 104,00 | 92,11 | 92,58 | -10,66% | - |
| 13.10.2026 | 96,54 | 103,90 | 93,15 | 103,63 | 4,63% | - |
| 12.10.2026 | 108,43 | 108,55 | 95,73 | 99,04 | -8,32% | - |
| 09.10.2026 | 106,90 | 112,80 | 105,68 | 108,03 | 3,08% | - |
| 08.10.2026 | 114,28 | 115,70 | 104,18 | 104,80 | -8,51% | 624,00 |
| 07.10.2026 | 118,00 | 119,18 | 111,48 | 114,55 | -2,80% | 2.775,00 |
| 06.10.2026 | 119,25 | 121,38 | 117,43 | 117,85 | -0,76% | 534,00 |
| 05.10.2026 | 118,25 | 123,13 | 118,10 | 118,75 | 1,41% | 11.730,00 |
| 02.10.2026 | 112,93 | 119,33 | 112,83 | 117,10 | 4,39% | - |
| 01.10.2026 | 111,05 | 113,28 | 106,18 | 112,18 | 3,87% | 4.087,00 |
| 30.09.2026 | 108,63 | 109,53 | 105,20 | 108,00 | -0,32% | - |
| 29.09.2026 | 108,00 | 112,70 | 106,05 | 108,35 | -0,73% | 625,00 |
| 28.09.2026 | 111,00 | 112,78 | 104,85 | 109,15 | -3,75% | 2.025,00 |
| 25.09.2026 | 111,78 | 115,40 | 111,73 | 113,40 | 1,57% | 1.505,00 |
| 24.09.2026 | 110,25 | 113,20 | 105,08 | 111,65 | 1,02% | - |
| 23.09.2026 | 111,78 | 112,83 | 108,25 | 110,53 | -0,76% | 1.000,00 |
| 22.09.2026 | 107,33 | 112,33 | 105,55 | 111,38 | 2,98% | 680,00 |
| 21.09.2026 | 103,90 | 110,78 | 103,88 | 108,15 | 5,26% | - |
| 18.09.2026 | 100,18 | 103,25 | 99,84 | 102,75 | 2,81% | - |
| 17.09.2026 | 101,93 | 104,95 | 99,43 | 99,94 | 0,50% | - |
| 16.09.2026 | 97,58 | 101,00 | 97,24 | 99,44 | 2,18% | - |
| 15.09.2026 | 98,48 | 101,03 | 95,32 | 97,32 | -0,75% | 290,00 |
| 14.09.2026 | 105,25 | 105,35 | 97,72 | 98,06 | -10,06% | - |
| 11.09.2026 | 105,73 | 112,63 | 105,68 | 109,03 | 3,29% | 1.170,00 |
| 10.09.2026 | 107,23 | 107,95 | 102,43 | 105,55 | -1,22% | - |
| 09.09.2026 | 111,70 | 112,30 | 106,60 | 106,85 | -4,02% | - |
| 08.09.2026 | 111,00 | 114,98 | 109,10 | 111,33 | 3,03% | - |
| 07.09.2026 | 108,33 | 108,40 | 108,03 | 108,05 | -0,12% | 43,00 |
| 04.09.2026 | 99,76 | 108,45 | 99,72 | 108,18 | 9,09% | - |
| 03.09.2026 | 100,12 | 100,48 | 94,41 | 99,16 | -0,59% | - |
| 02.09.2026 | 100,30 | 100,30 | 96,11 | 99,75 | 0,26% | - |
| 01.09.2026 | 102,60 | 103,63 | 98,18 | 99,49 | -2,84% | - |
| 31.08.2026 | 102,08 | 103,40 | 100,65 | 102,40 | -0,02% | - |
| 28.08.2026 | 106,35 | 106,45 | 102,05 | 102,43 | -4,32% | - |
| 27.08.2026 | 109,18 | 111,50 | 104,70 | 107,05 | 2,49% | 3.746,00 |
| 26.08.2026 | 96,53 | 107,03 | 96,49 | 104,45 | 8,63% | - |
| 25.08.2026 | 93,46 | 97,08 | 92,42 | 96,15 | 4,73% | 765,00 |
| 24.08.2026 | 93,75 | 94,73 | 88,96 | 91,81 | -2,97% | 240,00 |
| 21.08.2026 | 97,87 | 100,75 | 93,62 | 94,62 | -3,35% | 180,00 |
| 20.08.2026 | 100,80 | 102,30 | 97,06 | 97,90 | -1,74% | 805,00 |
| 19.08.2026 | 107,23 | 110,05 | 97,89 | 99,63 | -8,30% | - |
| 18.08.2026 | 118,50 | 118,78 | 105,30 | 108,65 | -10,76% | 3.350,00 |
| 17.08.2026 | 122,43 | 124,65 | 115,55 | 121,75 | 0,50% | - |
| 14.08.2026 | 121,55 | 125,90 | 118,30 | 121,15 | 0,54% | 1.125,00 |
| 13.08.2026 | 119,88 | 124,30 | 118,43 | 120,50 | 0,92% | - |
| 12.08.2026 | 114,33 | 122,25 | 114,28 | 119,40 | 6,23% | - |
| 11.08.2026 | 112,58 | 114,83 | 111,23 | 112,40 | -0,44% | - |
| 10.08.2026 | 119,43 | 122,73 | 112,75 | 112,90 | -4,93% | - |
| 07.08.2026 | 121,75 | 125,65 | 116,98 | 118,75 | 0,36% | 2.150,00 |
| 06.08.2026 | 113,63 | 129,95 | 108,55 | 118,33 | 4,18% | - |
| 05.08.2026 | 117,38 | 118,78 | 112,00 | 113,58 | -1,41% | 655,00 |
| 04.08.2026 | 105,58 | 118,08 | 105,58 | 115,20 | 9,38% | 2.300,00 |
| 03.08.2026 | 101,58 | 106,03 | 95,78 | 105,33 | 5,20% | - |
| 31.07.2026 | 104,30 | 109,60 | 99,96 | 100,12 | -0,06% | - |
| 30.07.2026 | 88,91 | 102,28 | 88,85 | 100,18 | 12,66% | 704,00 |
| 29.07.2026 | 95,08 | 99,38 | 87,23 | 88,92 | -12,91% | - |
| 28.07.2026 | 106,50 | 106,50 | 91,96 | 102,10 | -6,11% | - |
| 27.07.2026 | 117,53 | 122,83 | 104,55 | 108,75 | -5,97% | 2.067,00 |
| 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 |