TTM Technologies Inc.
[WKN: 940990 | ISIN: US87305R1095]
Aktienkurse
17,395$ -7,38%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid: Ask:

Aktienkurse zur TTM Technologies Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 17,79 18,02 16,98 17,59 -6,34% -
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
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