120,120$
-8,59%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 135,02 | 135,02 | 119,04 | 120,13 | -8,58% | - |
| 24.07.2026 | 142,43 | 143,04 | 131,01 | 131,41 | -9,30% | 1.268.796,00 |
| 23.07.2026 | 141,74 | 150,19 | 141,74 | 144,88 | 0,24% | 1.161.663,00 |
| 22.07.2026 | 140,60 | 150,20 | 140,60 | 144,53 | -1,54% | 2.102.321,00 |
| 21.07.2026 | 141,78 | 147,33 | 139,19 | 146,79 | 10,22% | 1.685.917,00 |
| 20.07.2026 | 135,63 | 140,34 | 132,87 | 133,17 | 0,89% | 2.396.725,00 |
| 17.07.2026 | 124,72 | 133,42 | 120,38 | 132,00 | 1,43% | 2.116.499,00 |
| 16.07.2026 | 138,24 | 138,25 | 129,49 | 130,14 | -9,40% | 2.084.849,00 |
| 15.07.2026 | 144,48 | 145,86 | 136,03 | 143,64 | 1,18% | 1.920.310,00 |
| 14.07.2026 | 145,22 | 146,86 | 138,85 | 141,97 | 4,14% | 1.872.250,00 |
| 13.07.2026 | 141,72 | 144,59 | 135,99 | 136,32 | -6,91% | 2.064.531,00 |
| 10.07.2026 | 148,00 | 149,06 | 143,61 | 146,44 | -2,39% | 1.660.446,00 |
| 09.07.2026 | 153,00 | 154,81 | 149,34 | 150,02 | 3,26% | 2.535.028,00 |
| 08.07.2026 | 142,00 | 146,88 | 140,00 | 145,29 | 0,87% | 2.161.765,00 |
| 07.07.2026 | 142,74 | 149,88 | 137,54 | 144,03 | -3,60% | 2.606.698,00 |
| 06.07.2026 | 156,89 | 161,01 | 147,95 | 149,41 | -4,21% | 4.262.679,00 |
| 02.07.2026 | 178,25 | 179,68 | 151,80 | 155,98 | -13,20% | 3.098.773,00 |
| 01.07.2026 | 180,50 | 182,97 | 173,60 | 179,70 | -3,91% | 2.279.641,00 |
| 30.06.2026 | 188,30 | 193,44 | 183,77 | 187,02 | 0,12% | 3.220.625,00 |
| 29.06.2026 | 188,06 | 189,69 | 174,50 | 186,80 | -2,45% | 3.567.096,00 |
| 26.06.2026 | 206,00 | 206,00 | 187,10 | 191,49 | -9,14% | 17.247.263,00 |
| 25.06.2026 | 216,77 | 219,80 | 203,26 | 210,75 | 0,60% | 1.607.487,00 |
| 24.06.2026 | 214,00 | 217,82 | 202,41 | 209,49 | -1,75% | 1.747.771,00 |
| 23.06.2026 | 202,92 | 213,98 | 200,16 | 213,22 | -3,75% | 2.038.832,00 |
| 22.06.2026 | 220,84 | 223,83 | 210,74 | 221,53 | 2,87% | 2.353.542,00 |
| 19.06.2026 | 215,53 | 216,03 | 215,34 | 215,34 | -0,51% | - |
| 18.06.2026 | 212,93 | 217,94 | 209,62 | 216,44 | 6,73% | 2.639.163,00 |
| 17.06.2026 | 206,00 | 208,04 | 199,52 | 202,80 | 1,61% | 1.714.948,00 |
| 16.06.2026 | 206,65 | 209,37 | 198,81 | 199,59 | -3,40% | 1.958.744,00 |
| 15.06.2026 | 203,84 | 209,08 | 201,80 | 206,61 | 6,47% | 2.313.910,00 |
| 12.06.2026 | 188,68 | 197,32 | 185,01 | 194,05 | 3,70% | 1.934.253,00 |
| 11.06.2026 | 176,54 | 187,48 | 174,40 | 187,12 | 8,71% | 1.714.828,00 |
| 10.06.2026 | 173,09 | 186,99 | 167,53 | 172,12 | -0,95% | 1.642.749,00 |
| 09.06.2026 | 185,00 | 188,39 | 162,30 | 173,77 | -2,61% | 2.337.980,00 |
| 08.06.2026 | 175,69 | 180,74 | 169,57 | 178,42 | 6,44% | 2.494.926,00 |
| 05.06.2026 | 178,65 | 179,81 | 165,78 | 167,62 | -9,34% | 1.992.516,00 |
| 04.06.2026 | 180,40 | 191,30 | 174,11 | 184,89 | -2,48% | 1.847.952,00 |
| 03.06.2026 | 180,49 | 191,12 | 176,00 | 189,60 | 5,47% | 2.567.688,00 |
| 02.06.2026 | 178,00 | 180,67 | 172,06 | 179,76 | 4,24% | 2.361.723,00 |
| 01.06.2026 | 169,94 | 176,47 | 166,08 | 172,44 | -0,74% | 2.992.658,00 |
| 29.05.2026 | 189,96 | 193,00 | 171,53 | 173,72 | -7,49% | 4.684.235,00 |
| 28.05.2026 | 193,00 | 193,00 | 182,38 | 187,79 | -1,51% | 3.292.335,00 |
| 27.05.2026 | 196,48 | 196,48 | 174,06 | 190,67 | -3,21% | 5.117.703,00 |
| 26.05.2026 | 200,68 | 200,68 | 189,01 | 196,99 | 3,72% | 3.389.550,00 |
| 22.05.2026 | 188,33 | 191,73 | 182,69 | 189,92 | 8,76% | 3.084.730,00 |
| 21.05.2026 | 169,37 | 178,68 | 167,02 | 174,62 | 3,11% | 1.776.846,00 |
| 20.05.2026 | 165,94 | 173,53 | 164,01 | 169,36 | 4,93% | 2.696.990,00 |
| 19.05.2026 | 156,48 | 164,35 | 148,38 | 161,40 | 1,57% | 2.199.778,00 |
| 18.05.2026 | 168,15 | 170,50 | 154,72 | 158,91 | -5,04% | 1.627.460,00 |
| 15.05.2026 | 166,00 | 169,62 | 159,01 | 167,35 | -2,66% | 2.086.963,00 |
| 14.05.2026 | 168,82 | 174,50 | 167,44 | 171,93 | 1,85% | 1.858.959,00 |
| 13.05.2026 | 168,16 | 172,00 | 162,38 | 168,81 | 3,34% | 2.655.202,00 |
| 12.05.2026 | 159,35 | 163,79 | 149,24 | 163,36 | 0,18% | 2.078.065,00 |
| 11.05.2026 | 156,52 | 166,66 | 155,22 | 163,06 | 3,66% | 2.436.562,00 |
| 08.05.2026 | 157,99 | 158,00 | 150,42 | 157,31 | 2,30% | 2.114.993,00 |
| 07.05.2026 | 163,89 | 163,89 | 150,55 | 153,77 | -6,58% | 2.334.882,00 |
| 06.05.2026 | 165,00 | 166,58 | 155,25 | 164,60 | 3,15% | 1.946.701,00 |
| 05.05.2026 | 159,41 | 164,50 | 157,30 | 159,58 | 1,34% | 2.214.148,00 |
| 04.05.2026 | 163,20 | 165,00 | 151,09 | 157,47 | -0,96% | 2.781.297,00 |
| 01.05.2026 | 156,52 | 163,87 | 155,21 | 158,99 | 0,49% | 2.739.833,00 |
| 30.04.2026 | 178,72 | 180,00 | 148,41 | 158,22 | 15,07% | 5.863.672,00 |
| 29.04.2026 | 140,46 | 141,63 | 130,71 | 137,50 | -0,07% | 3.573.489,00 |
| 28.04.2026 | 134,93 | 140,00 | 131,47 | 137,59 | -4,56% | 3.007.763,00 |
| 27.04.2026 | 146,84 | 148,11 | 138,42 | 144,17 | -3,25% | 2.582.768,00 |
| 24.04.2026 | 136,18 | 149,08 | 136,16 | 149,01 | 12,05% | 2.669.380,00 |
| 23.04.2026 | 127,51 | 134,61 | 127,00 | 132,98 | 4,96% | 1.732.502,00 |
| 22.04.2026 | 127,92 | 130,00 | 122,08 | 126,69 | 1,10% | 1.488.082,00 |
| 21.04.2026 | 126,51 | 129,24 | 123,16 | 125,31 | -0,40% | 1.411.250,00 |
| 20.04.2026 | 126,27 | 130,99 | 124,00 | 125,81 | -0,34% | 1.629.788,00 |
| 17.04.2026 | 119,20 | 126,35 | 118,92 | 126,24 | 7,93% | 1.672.384,00 |
| 16.04.2026 | 116,13 | 118,13 | 112,16 | 116,96 | 0,24% | 1.739.939,00 |
| 15.04.2026 | 119,82 | 122,46 | 112,42 | 116,68 | -3,36% | 2.304.815,00 |
| 14.04.2026 | 126,42 | 126,71 | 119,27 | 120,74 | -2,23% | 1.648.669,00 |
| 13.04.2026 | 120,85 | 124,81 | 119,62 | 123,49 | 1,65% | 1.342.127,00 |
| 10.04.2026 | 109,18 | 123,16 | 107,91 | 121,49 | 12,96% | 3.062.686,00 |
| 09.04.2026 | 106,00 | 108,77 | 105,05 | 107,55 | 1,61% | 1.155.859,00 |
| 08.04.2026 | 106,48 | 107,00 | 98,58 | 105,85 | 6,57% | 2.141.561,00 |
| 07.04.2026 | 94,74 | 99,70 | 94,74 | 99,32 | 3,78% | 1.194.360,00 |
| 06.04.2026 | 97,17 | 98,93 | 94,35 | 95,70 | -1,83% | 932.878,00 |
| 02.04.2026 | 90,23 | 98,11 | 89,70 | 97,48 | 0,41% | 1.049.443,00 |
| 01.04.2026 | 100,33 | 101,40 | 95,81 | 97,08 | -0,35% | 1.575.500,00 |
| 31.03.2026 | 91,53 | 97,73 | 91,00 | 97,42 | 10,33% | 1.992.171,00 |
| 30.03.2026 | 97,39 | 97,39 | 86,75 | 88,30 | -7,51% | 1.829.057,00 |
| 27.03.2026 | 95,81 | 98,58 | 92,07 | 95,47 | -0,48% | 1.349.175,00 |
| 26.03.2026 | 104,26 | 105,25 | 95,62 | 95,93 | -11,18% | 1.792.652,00 |
| 25.03.2026 | 108,62 | 111,18 | 107,00 | 108,00 | 0,94% | 1.242.279,00 |
| 24.03.2026 | 99,00 | 107,55 | 98,10 | 106,99 | 5,49% | 1.914.434,00 |
| 23.03.2026 | 94,31 | 104,83 | 93,61 | 101,42 | 10,79% | 2.766.103,00 |
| 20.03.2026 | 95,21 | 96,40 | 87,91 | 91,54 | -5,71% | 4.344.997,00 |
| 19.03.2026 | 92,31 | 98,74 | 90,29 | 97,08 | 1,86% | 1.807.958,00 |
| 18.03.2026 | 97,54 | 98,98 | 95,15 | 95,31 | -2,29% | 1.608.850,00 |
| 17.03.2026 | 95,74 | 98,99 | 95,20 | 97,54 | 1,07% | 1.390.089,00 |
| 16.03.2026 | 94,58 | 97,50 | 94,16 | 96,51 | 6,48% | 1.206.779,00 |
| 13.03.2026 | 91,64 | 93,54 | 89,41 | 90,64 | 0,11% | 1.022.699,00 |
| 12.03.2026 | 92,08 | 93,14 | 89,51 | 90,54 | -5,13% | 1.270.956,00 |
| 11.03.2026 | 95,85 | 99,35 | 94,31 | 95,44 | -1,03% | 939.512,00 |
| 10.03.2026 | 96,93 | 99,89 | 95,93 | 96,43 | -0,38% | 1.742.145,00 |
| 09.03.2026 | 86,42 | 96,89 | 85,88 | 96,80 | 10,11% | 2.226.297,00 |
| 06.03.2026 | 95,16 | 97,25 | 87,66 | 87,91 | -11,16% | 2.340.416,00 |
| 05.03.2026 | 102,46 | 105,42 | 94,90 | 98,95 | -5,89% | 2.408.319,00 |