20,019$
-0,11%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,93 | 20,03 | 19,86 | 19,91 | -0,65% | - |
| 24.04.2025 | 19,27 | 20,08 | 19,12 | 20,04 | 4,92% | 564.680,00 |
| 23.04.2025 | 19,34 | 19,75 | 19,04 | 19,10 | 3,19% | 498.973,00 |
| 22.04.2025 | 18,53 | 18,79 | 18,25 | 18,51 | 1,65% | 633.612,00 |
| 21.04.2025 | 18,28 | 18,39 | 17,93 | 18,21 | -2,36% | 575.397,00 |
| 17.04.2025 | 18,71 | 18,91 | 18,45 | 18,65 | -0,21% | 342.234,00 |
| 16.04.2025 | 18,49 | 18,80 | 18,23 | 18,69 | -0,69% | 650.161,00 |
| 15.04.2025 | 18,64 | 19,07 | 18,26 | 18,82 | 0,75% | 325.763,00 |
| 14.04.2025 | 19,26 | 19,52 | 18,43 | 18,68 | 0,16% | 543.979,00 |
| 11.04.2025 | 18,65 | 18,85 | 18,15 | 18,65 | -0,90% | 532.736,00 |
| 10.04.2025 | 18,93 | 19,33 | 18,15 | 18,82 | -5,09% | 841.864,00 |
| 09.04.2025 | 17,37 | 19,99 | 17,19 | 19,83 | 12,93% | 1.043.857,00 |
| 08.04.2025 | 18,67 | 18,92 | 17,19 | 17,56 | -2,55% | 590.990,00 |
| 07.04.2025 | 16,91 | 18,44 | 15,77 | 18,02 | 1,35% | 852.620,00 |
| 04.04.2025 | 17,70 | 18,12 | 16,93 | 17,78 | -5,32% | 775.993,00 |
| 03.04.2025 | 20,17 | 20,17 | 18,40 | 18,78 | -10,91% | 784.935,00 |
| 02.04.2025 | 20,29 | 21,17 | 20,29 | 21,08 | 1,79% | 605.230,00 |
| 01.04.2025 | 20,37 | 20,84 | 20,25 | 20,71 | 0,98% | 590.255,00 |
| 31.03.2025 | 20,44 | 20,60 | 20,04 | 20,51 | -1,68% | 769.001,00 |
| 28.03.2025 | 21,47 | 21,47 | 20,61 | 20,86 | -3,16% | 846.242,00 |
| 27.03.2025 | 22,26 | 22,30 | 21,00 | 21,54 | -3,49% | 1.227.467,00 |
| 26.03.2025 | 22,89 | 23,10 | 22,13 | 22,32 | -2,49% | 442.282,00 |
| 25.03.2025 | 23,38 | 23,43 | 22,85 | 22,89 | -2,26% | 561.605,00 |
| 24.03.2025 | 23,20 | 23,47 | 22,99 | 23,42 | 2,85% | 568.901,00 |
| 21.03.2025 | 22,25 | 22,80 | 21,92 | 22,77 | 0,62% | 1.831.571,00 |
| 20.03.2025 | 22,35 | 22,92 | 22,35 | 22,63 | 0,09% | 703.829,00 |
| 19.03.2025 | 21,93 | 22,88 | 21,85 | 22,61 | 3,67% | 857.849,00 |
| 18.03.2025 | 21,88 | 22,03 | 21,75 | 21,81 | -1,45% | 526.053,00 |
| 17.03.2025 | 21,75 | 22,26 | 21,64 | 22,13 | 1,37% | 486.168,00 |
| 14.03.2025 | 21,52 | 22,06 | 21,29 | 21,83 | 3,12% | 513.730,00 |
| 13.03.2025 | 21,83 | 22,05 | 21,11 | 21,17 | -3,82% | 514.038,00 |
| 12.03.2025 | 22,37 | 22,37 | 21,82 | 22,01 | -0,18% | 678.201,00 |
| 11.03.2025 | 21,95 | 22,28 | 21,62 | 22,05 | 0,73% | 747.158,00 |
| 10.03.2025 | 22,38 | 22,65 | 21,47 | 21,89 | -4,66% | 815.481,00 |
| 07.03.2025 | 22,66 | 22,96 | 22,03 | 22,96 | 1,06% | 580.852,00 |
| 06.03.2025 | 22,63 | 23,07 | 22,43 | 22,72 | -1,90% | 552.354,00 |
| 05.03.2025 | 22,92 | 23,21 | 22,64 | 23,16 | 1,71% | 480.779,00 |
| 04.03.2025 | 22,60 | 23,09 | 21,94 | 22,77 | -0,65% | 609.484,00 |
| 03.03.2025 | 24,21 | 24,26 | 22,50 | 22,92 | -4,94% | 845.837,00 |
| 28.02.2025 | 23,96 | 24,33 | 23,68 | 24,11 | 0,04% | 699.636,00 |
| 27.02.2025 | 24,79 | 25,13 | 24,06 | 24,10 | -2,94% | 555.704,00 |
| 26.02.2025 | 24,43 | 24,86 | 24,43 | 24,83 | 2,48% | 538.408,00 |
| 25.02.2025 | 24,77 | 24,78 | 24,00 | 24,23 | -1,62% | 982.853,00 |
| 24.02.2025 | 25,55 | 25,76 | 24,61 | 24,63 | -2,88% | 649.079,00 |
| 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 |