150,250€
3,58%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2026 | 88,75 | 93,75 | 87,75 | 90,25 | 0,84% | - |
| 03.03.2026 | 93,75 | 94,50 | 87,25 | 89,50 | -7,49% | 2.985,00 |
| 02.03.2026 | 84,75 | 96,75 | 83,50 | 96,75 | 9,63% | 1.402,00 |
| 27.02.2026 | 90,75 | 91,00 | 85,75 | 88,25 | -2,49% | 385,00 |
| 26.02.2026 | 93,00 | 94,00 | 86,25 | 90,50 | -1,90% | 252,00 |
| 25.02.2026 | 90,75 | 96,25 | 90,25 | 92,25 | 1,65% | - |
| 24.02.2026 | 90,75 | 94,00 | 89,75 | 90,75 | 0,00% | 660,00 |
| 23.02.2026 | 90,75 | 93,25 | 89,00 | 90,75 | -1,09% | 2.207,00 |
| 20.02.2026 | 85,50 | 93,75 | 84,25 | 91,75 | 7,62% | - |
| 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% | - |