174,771$
3,19%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 169,37 | 178,68 | 167,02 | 174,62 | 3,11% | 1.771.489,00 |
| 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 |
| 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 |