67,016$
8,23%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 63,16 | 67,47 | 62,78 | 67,20 | 8,42% | 4.454.145,00 |
| 30.10.2025 | 60,64 | 62,41 | 57,00 | 61,98 | -2,44% | 4.811.025,00 |
| 29.10.2025 | 59,80 | 63,76 | 59,26 | 63,53 | 7,30% | 4.488.264,00 |
| 28.10.2025 | 58,80 | 59,84 | 58,07 | 59,21 | 0,53% | 2.150.115,00 |
| 27.10.2025 | 60,14 | 60,53 | 58,86 | 58,90 | 0,26% | 1.641.086,00 |
| 24.10.2025 | 60,03 | 60,33 | 58,72 | 58,75 | 0,10% | 1.601.013,00 |
| 23.10.2025 | 55,88 | 59,43 | 55,88 | 58,69 | 5,39% | 1.737.539,00 |
| 22.10.2025 | 59,20 | 59,26 | 54,43 | 55,69 | -1,76% | 1.859.091,00 |
| 21.10.2025 | 58,00 | 58,16 | 55,89 | 56,69 | -2,17% | 1.550.438,00 |
| 20.10.2025 | 58,37 | 58,59 | 57,09 | 57,95 | 1,19% | 931.449,00 |
| 17.10.2025 | 58,16 | 58,65 | 56,79 | 57,27 | -2,02% | - |
| 16.10.2025 | 59,11 | 60,01 | 57,80 | 58,45 | 0,41% | 1.545.265,00 |
| 15.10.2025 | 56,80 | 58,43 | 56,21 | 58,21 | 5,36% | 1.695.447,00 |
| 14.10.2025 | 53,60 | 55,86 | 53,36 | 55,25 | -0,50% | 1.665.695,00 |
| 13.10.2025 | 55,81 | 56,48 | 54,18 | 55,53 | 3,64% | 1.705.482,00 |
| 10.10.2025 | 56,97 | 58,35 | 53,50 | 53,58 | -5,20% | 2.551.425,00 |
| 09.10.2025 | 58,21 | 58,21 | 55,80 | 56,52 | -3,43% | 2.286.653,00 |
| 08.10.2025 | 58,30 | 59,01 | 56,66 | 58,53 | 0,90% | 2.533.577,00 |
| 07.10.2025 | 60,10 | 60,50 | 56,12 | 58,01 | -3,12% | 3.073.589,00 |
| 06.10.2025 | 61,50 | 62,44 | 59,82 | 59,88 | 1,18% | 2.150.532,00 |
| 03.10.2025 | 60,54 | 62,60 | 58,98 | 59,18 | -1,82% | 3.028.387,00 |
| 02.10.2025 | 61,85 | 61,92 | 58,95 | 60,28 | 2,05% | 3.237.298,00 |
| 01.10.2025 | 57,38 | 60,10 | 56,79 | 59,07 | 2,55% | 4.407.446,00 |
| 30.09.2025 | 57,90 | 58,61 | 56,50 | 57,60 | -0,26% | 2.638.886,00 |
| 29.09.2025 | 56,49 | 57,80 | 56,09 | 57,75 | 3,53% | 2.952.976,00 |
| 26.09.2025 | 54,45 | 55,97 | 54,16 | 55,78 | 2,33% | 2.568.379,00 |
| 25.09.2025 | 51,51 | 54,67 | 51,09 | 54,51 | 0,66% | 2.640.156,00 |
| 24.09.2025 | 56,00 | 56,00 | 53,29 | 54,15 | -4,23% | 2.834.234,00 |
| 23.09.2025 | 55,01 | 58,74 | 54,97 | 56,54 | 4,24% | 3.302.748,00 |
| 22.09.2025 | 52,02 | 54,46 | 51,73 | 54,24 | 4,07% | 3.217.024,00 |
| 19.09.2025 | 53,20 | 53,94 | 51,20 | 52,12 | -1,36% | 3.779.637,00 |
| 18.09.2025 | 51,00 | 52,95 | 50,12 | 52,84 | 7,77% | 3.345.398,00 |
| 17.09.2025 | 50,16 | 50,33 | 47,88 | 49,03 | -2,47% | 3.022.654,00 |
| 16.09.2025 | 49,23 | 50,31 | 48,41 | 50,27 | 1,76% | 1.948.318,00 |
| 15.09.2025 | 46,91 | 49,59 | 46,01 | 49,40 | 5,62% | 2.338.420,00 |
| 12.09.2025 | 48,11 | 48,26 | 46,50 | 46,77 | -3,21% | 2.019.002,00 |
| 11.09.2025 | 49,52 | 49,67 | 48,30 | 48,32 | -2,25% | 1.776.120,00 |
| 10.09.2025 | 48,59 | 49,58 | 48,06 | 49,43 | 3,84% | 1.675.309,00 |
| 09.09.2025 | 46,93 | 47,83 | 45,73 | 47,60 | 1,28% | 2.384.486,00 |
| 08.09.2025 | 47,80 | 48,48 | 46,46 | 47,00 | -1,47% | 1.730.977,00 |
| 05.09.2025 | 47,69 | 49,46 | 46,28 | 47,70 | 3,54% | 2.166.988,00 |
| 04.09.2025 | 46,30 | 47,33 | 45,88 | 46,07 | -0,35% | 1.162.583,00 |
| 03.09.2025 | 45,39 | 46,52 | 45,10 | 46,23 | 2,82% | 1.533.096,00 |
| 02.09.2025 | 42,88 | 45,05 | 42,69 | 44,96 | 0,88% | 2.557.358,00 |
| 29.08.2025 | 46,41 | 46,59 | 44,38 | 44,57 | -4,97% | 1.517.780,00 |
| 28.08.2025 | 45,20 | 46,99 | 44,86 | 46,90 | 5,39% | 1.888.670,00 |
| 27.08.2025 | 44,76 | 44,87 | 43,28 | 44,50 | -0,82% | 1.839.579,00 |
| 26.08.2025 | 44,07 | 45,93 | 44,07 | 44,87 | 1,77% | 2.284.104,00 |
| 25.08.2025 | 44,44 | 45,14 | 44,00 | 44,09 | -0,77% | 1.421.567,00 |
| 22.08.2025 | 40,86 | 44,61 | 40,46 | 44,43 | 8,95% | 2.774.254,00 |
| 21.08.2025 | 40,12 | 40,94 | 39,66 | 40,78 | 1,80% | 2.295.493,00 |
| 20.08.2025 | 40,43 | 40,80 | 39,20 | 40,06 | -1,09% | 2.197.188,00 |
| 19.08.2025 | 41,49 | 41,53 | 39,93 | 40,50 | -3,16% | 2.511.642,00 |
| 18.08.2025 | 41,61 | 42,10 | 41,19 | 41,82 | 0,05% | 1.323.442,00 |
| 15.08.2025 | 42,36 | 42,42 | 40,78 | 41,80 | -1,92% | 3.586.778,00 |
| 14.08.2025 | 43,60 | 43,98 | 41,93 | 42,62 | -5,20% | 2.323.408,00 |
| 13.08.2025 | 47,13 | 47,50 | 44,55 | 44,96 | -3,58% | 1.859.485,00 |
| 12.08.2025 | 45,20 | 46,75 | 44,94 | 46,63 | 4,53% | 1.332.489,00 |
| 11.08.2025 | 45,45 | 46,11 | 44,43 | 44,61 | -1,48% | 2.021.409,00 |
| 08.08.2025 | 43,55 | 45,43 | 42,90 | 45,28 | 4,43% | 1.807.269,00 |
| 07.08.2025 | 44,17 | 44,20 | 42,82 | 43,36 | 0,35% | 1.590.110,00 |
| 06.08.2025 | 43,74 | 43,77 | 42,34 | 43,21 | -1,46% | 2.084.264,00 |
| 05.08.2025 | 44,96 | 45,52 | 43,41 | 43,85 | -2,19% | 2.137.293,00 |
| 04.08.2025 | 44,47 | 45,46 | 44,25 | 44,83 | 3,44% | 2.578.026,00 |
| 01.08.2025 | 45,36 | 45,39 | 42,84 | 43,34 | -8,28% | 5.241.055,00 |
| 31.07.2025 | 47,19 | 51,15 | 46,31 | 47,25 | -3,04% | 5.727.991,00 |
| 30.07.2025 | 48,68 | 50,43 | 48,22 | 48,73 | 0,43% | 5.149.366,00 |
| 29.07.2025 | 47,05 | 50,06 | 46,91 | 48,52 | 5,59% | 4.039.857,00 |
| 28.07.2025 | 45,80 | 46,15 | 45,30 | 45,95 | 1,46% | 1.761.496,00 |
| 25.07.2025 | 44,64 | 45,89 | 44,51 | 45,29 | 2,30% | 2.128.269,00 |
| 24.07.2025 | 46,56 | 46,56 | 44,26 | 44,27 | -4,70% | 1.977.830,00 |
| 23.07.2025 | 45,58 | 46,66 | 45,38 | 46,46 | 3,14% | 1.883.655,00 |
| 22.07.2025 | 47,05 | 47,17 | 43,50 | 45,04 | -5,12% | 3.270.242,00 |
| 21.07.2025 | 45,35 | 48,59 | 45,10 | 47,47 | 5,42% | 5.789.840,00 |
| 18.07.2025 | 46,76 | 46,76 | 44,75 | 45,03 | -2,57% | 2.969.114,00 |
| 17.07.2025 | 45,81 | 47,63 | 45,77 | 46,22 | 0,90% | 2.082.348,00 |
| 16.07.2025 | 45,84 | 46,51 | 45,39 | 45,81 | 0,04% | 1.916.644,00 |
| 15.07.2025 | 45,45 | 46,28 | 44,83 | 45,79 | 3,36% | 2.548.778,00 |
| 14.07.2025 | 43,76 | 45,24 | 43,32 | 44,30 | 0,43% | 1.871.375,00 |
| 11.07.2025 | 43,46 | 44,41 | 43,00 | 44,11 | 0,52% | 1.092.020,00 |
| 10.07.2025 | 43,77 | 44,52 | 43,29 | 43,88 | -0,25% | 1.638.896,00 |
| 09.07.2025 | 42,71 | 44,33 | 42,17 | 43,99 | 3,19% | 2.149.871,00 |
| 08.07.2025 | 43,52 | 45,00 | 42,40 | 42,63 | 1,79% | 2.568.680,00 |
| 07.07.2025 | 43,24 | 43,72 | 41,70 | 41,88 | -4,86% | 2.671.949,00 |
| 03.07.2025 | 41,85 | 44,43 | 41,34 | 44,02 | 5,41% | 2.151.795,00 |
| 02.07.2025 | 40,26 | 42,01 | 40,02 | 41,76 | 2,81% | 1.401.897,00 |
| 01.07.2025 | 40,55 | 41,42 | 40,01 | 40,62 | -0,49% | 2.063.794,00 |
| 30.06.2025 | 40,43 | 41,54 | 40,39 | 40,82 | 1,42% | 2.292.959,00 |
| 27.06.2025 | 40,19 | 40,58 | 39,94 | 40,25 | 0,98% | 2.371.991,00 |
| 26.06.2025 | 39,39 | 40,36 | 39,33 | 39,86 | 1,68% | 2.024.479,00 |
| 25.06.2025 | 38,07 | 40,57 | 38,05 | 39,20 | 3,51% | 2.730.407,00 |
| 24.06.2025 | 37,08 | 37,93 | 36,65 | 37,87 | 2,49% | 1.419.383,00 |
| 23.06.2025 | 36,42 | 36,98 | 35,52 | 36,95 | 0,71% | 1.572.589,00 |
| 20.06.2025 | 37,50 | 37,88 | 36,33 | 36,69 | -0,76% | 1.877.568,00 |
| 18.06.2025 | 36,53 | 37,64 | 36,50 | 36,97 | 1,57% | 1.502.600,00 |
| 17.06.2025 | 36,73 | 37,50 | 36,17 | 36,40 | -1,86% | 1.126.863,00 |
| 16.06.2025 | 36,23 | 37,74 | 35,93 | 37,09 | 4,83% | 2.062.438,00 |
| 13.06.2025 | 35,55 | 36,09 | 35,01 | 35,38 | -2,86% | 1.268.361,00 |
| 12.06.2025 | 36,25 | 37,19 | 36,08 | 36,42 | -0,44% | 1.640.988,00 |
| 11.06.2025 | 36,36 | 37,05 | 36,17 | 36,58 | 1,09% | 1.975.290,00 |