148,781$
11,88%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2026 | 107,03 | 109,00 | 103,06 | 105,14 | 1,05% | 1.353.592,00 |
| 03.03.2026 | 107,99 | 108,39 | 100,56 | 104,05 | -7,92% | 1.821.454,00 |
| 02.03.2026 | 101,62 | 113,18 | 100,78 | 113,00 | 8,40% | 2.347.030,00 |
| 27.02.2026 | 105,12 | 106,57 | 101,38 | 104,24 | -3,09% | 2.082.637,00 |
| 26.02.2026 | 109,05 | 109,48 | 101,37 | 107,56 | -1,19% | 2.041.194,00 |
| 25.02.2026 | 108,97 | 113,46 | 108,50 | 108,86 | 2,02% | 1.745.297,00 |
| 24.02.2026 | 108,84 | 110,78 | 105,83 | 106,70 | -0,14% | 1.515.957,00 |
| 23.02.2026 | 106,01 | 108,63 | 104,70 | 106,85 | -1,00% | 1.480.224,00 |
| 20.02.2026 | 99,53 | 110,29 | 99,45 | 107,93 | 7,51% | 3.334.367,00 |
| 19.02.2026 | 93,18 | 100,68 | 93,18 | 100,39 | 6,83% | 2.060.043,00 |
| 18.02.2026 | 91,26 | 96,98 | 89,75 | 93,97 | 3,37% | 1.509.859,00 |
| 17.02.2026 | 90,98 | 92,65 | 88,02 | 90,91 | -0,97% | 1.582.482,00 |
| 13.02.2026 | 92,31 | 95,53 | 89,99 | 91,80 | -0,57% | 1.443.710,00 |
| 12.02.2026 | 94,45 | 95,16 | 88,52 | 92,33 | 0,47% | 2.390.858,00 |
| 11.02.2026 | 96,54 | 97,91 | 89,51 | 91,90 | -1,99% | 1.985.112,00 |
| 10.02.2026 | 97,19 | 98,00 | 92,89 | 93,77 | -4,30% | 1.930.515,00 |
| 09.02.2026 | 99,12 | 101,93 | 96,00 | 97,98 | -0,61% | 1.910.082,00 |
| 06.02.2026 | 96,93 | 101,59 | 93,65 | 98,58 | 6,48% | 2.627.694,00 |
| 05.02.2026 | 87,05 | 96,94 | 81,80 | 92,58 | -3,78% | 3.812.362,00 |
| 04.02.2026 | 105,96 | 108,62 | 93,54 | 96,22 | -10,55% | 3.870.587,00 |
| 03.02.2026 | 106,43 | 111,00 | 102,16 | 107,57 | 4,68% | 3.970.977,00 |
| 02.02.2026 | 96,12 | 105,76 | 96,12 | 102,76 | 4,64% | 2.904.885,00 |
| 30.01.2026 | 96,35 | 103,50 | 96,00 | 98,20 | 1,78% | 4.300.870,00 |
| 29.01.2026 | 98,47 | 102,23 | 95,94 | 96,48 | -1,54% | 19.257.661,00 |
| 28.01.2026 | 95,59 | 100,66 | 95,51 | 97,99 | 3,57% | 3.022.358,00 |
| 27.01.2026 | 96,00 | 98,50 | 93,90 | 94,61 | -0,02% | 2.076.384,00 |
| 26.01.2026 | 94,87 | 96,60 | 93,01 | 94,63 | -0,41% | 1.759.192,00 |
| 23.01.2026 | 97,38 | 97,38 | 92,02 | 95,02 | -2,57% | 2.163.347,00 |
| 22.01.2026 | 104,47 | 106,00 | 94,68 | 97,53 | -2,34% | 2.696.055,00 |
| 21.01.2026 | 99,33 | 101,06 | 94,40 | 99,87 | 2,09% | 2.327.615,00 |
| 20.01.2026 | 98,42 | 102,19 | 97,19 | 97,83 | -4,44% | 2.628.158,00 |
| 19.01.2026 | 102,29 | 102,43 | 101,83 | 102,38 | 1,35% | - |
| 16.01.2026 | 101,00 | 102,38 | 98,36 | 101,01 | 0,11% | 2.311.899,00 |
| 15.01.2026 | 99,72 | 106,68 | 99,66 | 100,90 | 4,54% | 3.683.684,00 |
| 14.01.2026 | 94,65 | 101,19 | 94,02 | 96,52 | 3,52% | 5.090.966,00 |
| 13.01.2026 | 81,09 | 96,45 | 81,00 | 93,24 | 19,71% | 6.707.005,00 |
| 12.01.2026 | 73,45 | 78,11 | 73,20 | 77,89 | 5,43% | 1.594.408,00 |
| 09.01.2026 | 67,30 | 75,06 | 67,14 | 73,88 | 10,50% | 2.488.746,00 |
| 08.01.2026 | 70,28 | 71,84 | 66,36 | 66,86 | -4,73% | 2.426.253,00 |
| 07.01.2026 | 69,63 | 70,80 | 67,19 | 70,18 | -0,40% | 1.355.008,00 |
| 06.01.2026 | 68,07 | 71,10 | 65,20 | 70,46 | 3,69% | 2.197.193,00 |
| 05.01.2026 | 73,87 | 74,74 | 66,25 | 67,95 | -3,77% | 2.538.688,00 |
| 02.01.2026 | 69,87 | 70,95 | 68,31 | 70,61 | 2,33% | 1.783.386,00 |
| 31.12.2025 | 70,82 | 71,00 | 68,88 | 69,00 | -2,02% | 866.157,00 |
| 30.12.2025 | 71,62 | 71,92 | 70,06 | 70,42 | -1,11% | 557.993,00 |
| 29.12.2025 | 70,70 | 71,72 | 69,47 | 71,21 | -0,71% | 669.517,00 |
| 26.12.2025 | 72,77 | 73,07 | 70,88 | 71,72 | -1,20% | 476.472,00 |
| 24.12.2025 | 71,39 | 73,08 | 70,62 | 72,59 | 1,40% | 682.656,00 |
| 23.12.2025 | 69,90 | 71,90 | 69,36 | 71,59 | 0,98% | 982.078,00 |
| 22.12.2025 | 72,46 | 72,98 | 70,34 | 70,90 | 0,73% | 980.550,00 |
| 19.12.2025 | 68,15 | 70,59 | 67,89 | 70,38 | 4,90% | 2.947.572,00 |
| 18.12.2025 | 63,69 | 67,37 | 62,59 | 67,09 | 8,97% | 2.325.350,00 |
| 17.12.2025 | 68,82 | 69,53 | 61,38 | 61,57 | -8,93% | 3.123.889,00 |
| 16.12.2025 | 71,02 | 72,46 | 67,54 | 67,61 | -6,16% | 2.797.792,00 |
| 15.12.2025 | 74,49 | 75,54 | 72,00 | 72,05 | -1,88% | 2.193.973,00 |
| 12.12.2025 | 78,24 | 78,93 | 72,14 | 73,43 | -8,49% | 2.290.208,00 |
| 11.12.2025 | 77,70 | 80,58 | 74,88 | 80,24 | 3,27% | 1.980.730,00 |
| 10.12.2025 | 76,47 | 79,03 | 75,32 | 77,70 | 1,25% | 1.534.566,00 |
| 09.12.2025 | 74,79 | 77,75 | 74,20 | 76,74 | 1,68% | 1.176.010,00 |
| 08.12.2025 | 74,93 | 76,22 | 74,03 | 75,47 | 2,35% | 1.463.013,00 |
| 05.12.2025 | 72,80 | 75,00 | 72,76 | 73,74 | 1,24% | 2.530.938,00 |
| 04.12.2025 | 66,08 | 73,40 | 66,00 | 72,84 | 9,11% | 2.840.278,00 |
| 03.12.2025 | 66,67 | 68,79 | 64,21 | 66,76 | 0,01% | 1.491.564,00 |
| 02.12.2025 | 69,40 | 69,93 | 66,66 | 66,75 | -1,66% | 1.058.080,00 |