25,298$
-2,78%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,34 | 26,34 | 25,10 | 25,36 | -2,54% | 726.564,00 |
| 20.02.2025 | 26,35 | 26,89 | 25,87 | 26,02 | -1,21% | 663.593,00 |
| 19.02.2025 | 25,99 | 26,47 | 25,81 | 26,34 | 1,15% | 698.068,00 |
| 18.02.2025 | 26,33 | 26,55 | 25,88 | 26,04 | -1,74% | 845.201,00 |
| 17.02.2025 | 26,53 | 26,53 | 26,46 | 26,50 | 0,19% | - |
| 14.02.2025 | 26,21 | 26,49 | 26,03 | 26,45 | 1,11% | 536.748,00 |
| 13.02.2025 | 25,75 | 26,21 | 25,64 | 26,16 | 1,95% | 758.698,00 |
| 12.02.2025 | 25,84 | 26,12 | 25,11 | 25,66 | -2,73% | 1.011.185,00 |
| 11.02.2025 | 26,04 | 27,08 | 25,87 | 26,38 | 3,45% | 1.310.039,00 |
| 10.02.2025 | 25,98 | 26,43 | 25,44 | 25,50 | -0,97% | 1.212.386,00 |
| 07.02.2025 | 26,26 | 26,64 | 25,42 | 25,75 | -3,63% | 1.090.939,00 |
| 06.02.2025 | 30,41 | 30,41 | 26,61 | 26,72 | 7,83% | 2.539.606,00 |
| 05.02.2025 | 24,33 | 25,17 | 24,17 | 24,78 | 1,98% | 1.166.468,00 |
| 04.02.2025 | 24,10 | 24,75 | 24,10 | 24,30 | -0,25% | 799.534,00 |
| 03.02.2025 | 23,94 | 24,56 | 23,57 | 24,36 | -0,94% | 927.752,00 |
| 31.01.2025 | 24,85 | 25,44 | 24,52 | 24,59 | 0,04% | 683.830,00 |
| 30.01.2025 | 24,68 | 25,25 | 24,39 | 24,58 | 1,32% | 605.371,00 |
| 29.01.2025 | 24,28 | 24,80 | 24,03 | 24,26 | 0,33% | 719.821,00 |
| 28.01.2025 | 24,09 | 24,39 | 23,78 | 24,18 | 1,43% | 497.201,00 |
| 27.01.2025 | 25,09 | 25,55 | 23,60 | 23,84 | -7,85% | 799.998,00 |
| 24.01.2025 | 25,69 | 26,18 | 25,36 | 25,87 | 0,23% | 536.403,00 |
| 23.01.2025 | 26,34 | 26,58 | 25,78 | 25,81 | -3,22% | 589.283,00 |
| 22.01.2025 | 25,72 | 26,71 | 25,67 | 26,67 | 3,33% | 837.287,00 |
| 21.01.2025 | 25,71 | 26,06 | 25,34 | 25,81 | 1,06% | 552.821,00 |
| 17.01.2025 | 26,17 | 26,17 | 25,09 | 25,54 | -1,35% | 497.317,00 |
| 16.01.2025 | 25,69 | 26,42 | 25,67 | 25,89 | 1,05% | 939.406,00 |
| 15.01.2025 | 25,75 | 26,06 | 25,29 | 25,62 | 1,63% | 814.051,00 |
| 14.01.2025 | 24,93 | 25,41 | 24,70 | 25,21 | 1,86% | 493.083,00 |
| 13.01.2025 | 24,27 | 25,02 | 24,27 | 24,75 | 0,28% | 577.540,00 |
| 10.01.2025 | 24,47 | 24,78 | 24,21 | 24,68 | -0,96% | 344.562,00 |
| 08.01.2025 | 24,76 | 24,98 | 24,18 | 24,92 | 0,12% | 436.714,00 |
| 07.01.2025 | 25,18 | 25,41 | 24,65 | 24,89 | -0,56% | 508.348,00 |
| 06.01.2025 | 25,04 | 25,49 | 24,97 | 25,03 | 0,36% | 379.699,00 |
| 03.01.2025 | 24,72 | 25,00 | 24,61 | 24,94 | 1,46% | 430.963,00 |
| 02.01.2025 | 24,99 | 25,25 | 24,40 | 24,58 | -0,69% | 343.722,00 |
| 31.12.2024 | 24,84 | 25,05 | 24,60 | 24,75 | 0,20% | 271.272,00 |
| 30.12.2024 | 24,81 | 25,01 | 24,35 | 24,70 | -1,36% | 296.925,00 |
| 27.12.2024 | 25,40 | 25,56 | 24,86 | 25,04 | -2,34% | 315.009,00 |
| 26.12.2024 | 25,17 | 25,74 | 25,06 | 25,64 | 1,18% | 320.029,00 |
| 24.12.2024 | 25,03 | 25,37 | 24,78 | 25,34 | 1,56% | 190.956,00 |
| 23.12.2024 | 24,70 | 25,02 | 24,53 | 24,95 | 0,56% | 360.387,00 |
| 20.12.2024 | 24,38 | 25,15 | 24,29 | 24,81 | 0,32% | 2.381.318,00 |
| 19.12.2024 | 25,04 | 25,21 | 24,48 | 24,73 | -0,92% | 505.552,00 |
| 18.12.2024 | 26,43 | 26,61 | 24,66 | 24,96 | -4,88% | 813.376,00 |
| 17.12.2024 | 26,31 | 26,48 | 26,10 | 26,24 | -1,58% | 759.957,00 |
| 16.12.2024 | 25,68 | 26,82 | 25,52 | 26,66 | 3,57% | 752.502,00 |
| 13.12.2024 | 25,38 | 25,76 | 25,20 | 25,74 | 0,98% | 429.778,00 |
| 12.12.2024 | 27,96 | 28,00 | 25,41 | 25,49 | 0,59% | 1.047.411,00 |
| 11.12.2024 | 25,48 | 25,49 | 24,85 | 25,34 | 0,64% | 527.061,00 |
| 10.12.2024 | 24,70 | 25,23 | 24,23 | 25,18 | 1,86% | 750.388,00 |
| 09.12.2024 | 24,73 | 25,05 | 24,53 | 24,72 | 0,37% | 708.985,00 |
| 06.12.2024 | 24,90 | 25,09 | 24,53 | 24,63 | -0,69% | 373.599,00 |
| 05.12.2024 | 24,59 | 25,03 | 24,00 | 24,80 | 0,69% | 361.068,00 |
| 04.12.2024 | 24,66 | 24,93 | 24,42 | 24,63 | 0,57% | 399.428,00 |
| 03.12.2024 | 24,74 | 24,76 | 24,00 | 24,49 | -1,57% | 547.118,00 |
| 02.12.2024 | 24,35 | 25,02 | 23,77 | 24,88 | 2,05% | 577.696,00 |
| 29.11.2024 | 24,31 | 24,54 | 24,18 | 24,38 | 0,99% | 212.547,00 |
| 27.11.2024 | 23,87 | 24,61 | 23,86 | 24,14 | -0,37% | 308.139,00 |
| 26.11.2024 | 23,95 | 24,42 | 23,91 | 24,23 | 1,00% | 432.334,00 |
| 25.11.2024 | 24,24 | 24,76 | 23,96 | 23,99 | -0,04% | 710.179,00 |
| 22.11.2024 | 23,73 | 24,19 | 23,70 | 24,00 | 1,52% | 524.411,00 |
| 21.11.2024 | 23,52 | 23,81 | 23,18 | 23,64 | 1,46% | 769.734,00 |
| 20.11.2024 | 23,37 | 23,60 | 22,95 | 23,30 | -0,21% | 723.556,00 |
| 19.11.2024 | 23,08 | 23,54 | 23,00 | 23,35 | 0,52% | 397.077,00 |
| 18.11.2024 | 23,24 | 23,81 | 23,22 | 23,23 | -0,17% | 279.191,00 |
| 15.11.2024 | 23,77 | 23,96 | 23,23 | 23,27 | -2,80% | 491.872,00 |
| 14.11.2024 | 24,36 | 24,36 | 23,72 | 23,94 | -1,28% | 522.240,00 |
| 13.11.2024 | 25,32 | 25,39 | 24,16 | 24,25 | -3,66% | 447.869,00 |
| 12.11.2024 | 24,99 | 25,37 | 24,83 | 25,17 | 1,00% | 791.674,00 |
| 11.11.2024 | 25,49 | 25,49 | 24,83 | 24,92 | -1,42% | 879.535,00 |
| 08.11.2024 | 24,97 | 25,49 | 24,97 | 25,28 | 0,16% | 758.261,00 |
| 07.11.2024 | 24,95 | 25,43 | 24,89 | 25,24 | 0,86% | 720.713,00 |
| 06.11.2024 | 24,04 | 25,47 | 23,98 | 25,03 | 9,28% | 1.123.131,00 |
| 05.11.2024 | 22,54 | 22,92 | 22,28 | 22,90 | 1,33% | 786.935,00 |
| 04.11.2024 | 22,07 | 22,85 | 22,07 | 22,60 | 2,31% | 755.979,00 |
| 01.11.2024 | 22,39 | 22,47 | 21,49 | 22,09 | -1,56% | 1.434.997,00 |
| 31.10.2024 | 21,38 | 23,61 | 21,00 | 22,44 | 13,79% | 1.636.221,00 |
| 30.10.2024 | 19,40 | 20,07 | 19,40 | 19,72 | 0,05% | 704.905,00 |
| 29.10.2024 | 19,46 | 19,80 | 19,46 | 19,71 | -0,35% | 489.821,00 |
| 28.10.2024 | 19,75 | 20,05 | 19,69 | 19,78 | 0,92% | 705.325,00 |
| 25.10.2024 | 19,38 | 19,85 | 19,36 | 19,60 | 1,77% | 1.000.852,00 |
| 24.10.2024 | 18,77 | 19,39 | 18,62 | 19,26 | 3,72% | 737.883,00 |
| 23.10.2024 | 18,74 | 18,83 | 18,40 | 18,57 | -1,85% | 446.108,00 |
| 22.10.2024 | 19,27 | 19,28 | 18,79 | 18,92 | -1,71% | 381.830,00 |
| 21.10.2024 | 20,33 | 20,35 | 19,20 | 19,25 | -5,87% | 705.644,00 |
| 18.10.2024 | 20,54 | 20,57 | 20,17 | 20,45 | -0,24% | 663.355,00 |
| 17.10.2024 | 20,27 | 20,68 | 20,14 | 20,50 | 1,84% | 887.361,00 |
| 16.10.2024 | 19,67 | 20,21 | 19,55 | 20,13 | 3,55% | 1.080.498,00 |
| 15.10.2024 | 19,11 | 19,57 | 19,01 | 19,44 | 1,43% | 848.306,00 |
| 14.10.2024 | 19,07 | 19,29 | 18,93 | 19,17 | 0,82% | 265.655,00 |
| 11.10.2024 | 18,55 | 19,12 | 18,44 | 19,01 | 2,48% | 358.411,00 |
| 10.10.2024 | 18,49 | 18,57 | 18,22 | 18,55 | -0,48% | 467.712,00 |
| 09.10.2024 | 18,48 | 18,70 | 18,36 | 18,64 | 1,03% | 331.194,00 |
| 08.10.2024 | 18,50 | 18,58 | 18,27 | 18,45 | 0,16% | 542.294,00 |
| 07.10.2024 | 18,21 | 18,48 | 18,04 | 18,42 | 0,38% | 375.549,00 |
| 04.10.2024 | 18,31 | 18,50 | 18,20 | 18,35 | 1,61% | 326.517,00 |
| 03.10.2024 | 18,27 | 18,45 | 18,05 | 18,06 | -1,90% | 323.064,00 |
| 02.10.2024 | 18,16 | 18,68 | 18,16 | 18,41 | 0,90% | 616.154,00 |
| 01.10.2024 | 18,21 | 18,26 | 17,67 | 18,25 | 0,14% | 651.479,00 |
| 30.09.2024 | 18,44 | 18,51 | 17,96 | 18,22 | -1,94% | 975.825,00 |