68,570$
5,59%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 64,98 | 68,91 | 63,47 | 68,54 | 5,53% | 213.032,00 |
| 24.11.2025 | 59,94 | 65,11 | 59,62 | 64,95 | 10,48% | 2.587.833,00 |
| 21.11.2025 | 58,68 | 59,73 | 55,44 | 58,79 | 0,58% | 2.801.040,00 |
| 20.11.2025 | 67,96 | 68,36 | 57,41 | 58,45 | -9,06% | 2.468.042,00 |
| 19.11.2025 | 63,34 | 67,07 | 63,17 | 64,27 | 1,52% | 1.742.568,00 |
| 18.11.2025 | 62,35 | 64,87 | 62,12 | 63,31 | -1,59% | 1.710.347,00 |
| 17.11.2025 | 66,98 | 68,94 | 63,59 | 64,33 | -5,38% | 2.425.700,00 |
| 14.11.2025 | 60,41 | 68,99 | 60,35 | 67,99 | 7,78% | 3.011.136,00 |
| 13.11.2025 | 69,65 | 69,69 | 62,12 | 63,09 | -10,56% | 3.310.537,00 |
| 12.11.2025 | 69,24 | 71,85 | 68,47 | 70,53 | 3,92% | 2.443.206,00 |
| 11.11.2025 | 68,50 | 69,96 | 67,15 | 67,87 | -2,90% | 1.259.784,00 |
| 10.11.2025 | 69,95 | 71,29 | 68,47 | 69,90 | 4,77% | 1.675.632,00 |
| 07.11.2025 | 66,34 | 67,00 | 63,10 | 66,72 | -2,01% | 2.599.374,00 |
| 06.11.2025 | 70,40 | 71,17 | 67,54 | 68,09 | -2,81% | 2.380.376,00 |
| 05.11.2025 | 66,10 | 70,35 | 65,02 | 70,06 | 5,69% | 1.905.840,00 |
| 04.11.2025 | 66,95 | 68,60 | 65,52 | 66,29 | -5,12% | 2.523.561,00 |
| 03.11.2025 | 67,39 | 70,12 | 66,38 | 69,87 | 3,97% | 3.834.264,00 |
| 31.10.2025 | 63,16 | 67,47 | 62,78 | 67,20 | 8,53% | 4.454.145,00 |
| 30.10.2025 | 60,64 | 62,41 | 57,00 | 61,92 | -2,61% | 4.805.068,00 |
| 29.10.2025 | 59,80 | 63,76 | 59,26 | 63,58 | 7,38% | 4.374.013,00 |
| 28.10.2025 | 58,80 | 59,84 | 58,07 | 59,21 | 0,53% | 2.144.440,00 |
| 27.10.2025 | 60,14 | 60,53 | 58,86 | 58,90 | 0,26% | 1.635.933,00 |
| 24.10.2025 | 60,03 | 60,33 | 58,72 | 58,75 | 0,60% | 1.601.013,00 |
| 23.10.2025 | 55,72 | 59,43 | 55,72 | 58,40 | 4,87% | 1.735.432,00 |
| 22.10.2025 | 59,20 | 59,26 | 54,49 | 55,69 | -1,76% | 1.857.576,00 |
| 21.10.2025 | 58,00 | 58,16 | 55,89 | 56,69 | -2,17% | 1.547.905,00 |
| 20.10.2025 | 58,37 | 58,59 | 57,09 | 57,95 | 1,38% | 931.449,00 |
| 17.10.2025 | 57,59 | 58,66 | 56,52 | 57,16 | -2,21% | 1.643.763,00 |
| 16.10.2025 | 59,11 | 60,01 | 57,80 | 58,45 | 0,40% | 1.545.265,00 |
| 15.10.2025 | 56,80 | 58,43 | 56,21 | 58,22 | 5,38% | 1.680.817,00 |
| 14.10.2025 | 53,60 | 55,86 | 53,36 | 55,25 | -0,50% | 1.663.978,00 |
| 13.10.2025 | 55,81 | 56,48 | 54,18 | 55,53 | 3,64% | 1.695.562,00 |
| 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% | 2.283.568,00 |
| 08.10.2025 | 58,30 | 59,01 | 56,66 | 58,53 | 0,90% | 2.524.848,00 |
| 07.10.2025 | 60,10 | 60,50 | 56,12 | 58,01 | -3,12% | 3.034.063,00 |
| 06.10.2025 | 61,50 | 62,44 | 59,82 | 59,88 | 1,22% | 2.067.001,00 |
| 03.10.2025 | 61,08 | 62,60 | 59,00 | 59,16 | -1,86% | 212.510,00 |
| 02.10.2025 | 61,85 | 61,92 | 58,95 | 60,28 | 2,05% | 3.233.545,00 |
| 01.10.2025 | 57,38 | 60,10 | 56,79 | 59,07 | 2,53% | 4.384.094,00 |
| 30.09.2025 | 57,90 | 58,61 | 56,50 | 57,61 | -0,24% | 2.452.298,00 |
| 29.09.2025 | 56,49 | 57,80 | 56,09 | 57,75 | 3,53% | 2.679.717,00 |
| 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% | 2.498.150,00 |
| 24.09.2025 | 56,00 | 56,00 | 53,29 | 54,15 | -4,23% | 2.638.373,00 |
| 23.09.2025 | 55,01 | 58,74 | 54,97 | 56,54 | 4,24% | 3.298.959,00 |
| 22.09.2025 | 52,02 | 54,46 | 51,73 | 54,24 | 4,07% | 2.994.491,00 |
| 19.09.2025 | 53,20 | 53,94 | 51,20 | 52,12 | -1,38% | 3.779.637,00 |
| 18.09.2025 | 51,00 | 52,95 | 50,12 | 52,85 | 7,79% | 3.324.061,00 |
| 17.09.2025 | 50,16 | 50,33 | 47,88 | 49,03 | -2,47% | 3.020.940,00 |
| 16.09.2025 | 49,23 | 50,31 | 48,41 | 50,27 | 1,76% | 1.940.847,00 |
| 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% | 1.115.513,00 |
| 03.09.2025 | 45,39 | 46,52 | 45,10 | 46,23 | 2,82% | 1.482.996,00 |
| 02.09.2025 | 42,88 | 45,05 | 42,69 | 44,96 | 0,88% | 2.313.062,00 |
| 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% | 1.885.000,00 |
| 27.08.2025 | 44,76 | 44,87 | 43,28 | 44,50 | -0,82% | 1.838.076,00 |
| 26.08.2025 | 44,07 | 45,93 | 44,07 | 44,87 | 1,77% | 2.283.365,00 |
| 25.08.2025 | 44,44 | 45,14 | 44,00 | 44,09 | -0,77% | 1.420.825,00 |
| 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% | 2.294.660,00 |
| 20.08.2025 | 40,43 | 40,80 | 39,20 | 40,06 | -1,09% | 2.193.989,00 |
| 19.08.2025 | 41,49 | 41,53 | 39,93 | 40,50 | -3,16% | 2.511.476,00 |
| 18.08.2025 | 41,61 | 42,10 | 41,19 | 41,82 | 0,05% | 1.322.883,00 |
| 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% | 2.317.867,00 |
| 13.08.2025 | 47,13 | 47,50 | 44,55 | 44,96 | -3,58% | 1.858.820,00 |
| 12.08.2025 | 45,20 | 46,75 | 44,94 | 46,63 | 4,48% | 1.331.626,00 |
| 11.08.2025 | 45,45 | 46,11 | 44,43 | 44,63 | -1,44% | 2.018.318,00 |
| 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% | 1.589.051,00 |
| 06.08.2025 | 43,74 | 43,77 | 42,34 | 43,21 | -1,46% | 2.078.911,00 |
| 05.08.2025 | 44,96 | 45,52 | 43,41 | 43,85 | -2,19% | 2.132.360,00 |
| 04.08.2025 | 44,47 | 45,46 | 44,25 | 44,83 | 3,44% | 2.566.809,00 |
| 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% | 5.378.197,00 |
| 30.07.2025 | 48,68 | 50,43 | 48,22 | 48,73 | 0,41% | 5.082.330,00 |
| 29.07.2025 | 47,05 | 50,06 | 46,91 | 48,53 | 5,61% | 3.984.034,00 |
| 28.07.2025 | 45,80 | 46,15 | 45,30 | 45,95 | 1,46% | 1.753.193,00 |
| 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% | 1.975.126,00 |
| 23.07.2025 | 45,58 | 46,66 | 45,38 | 46,46 | 3,14% | 1.882.752,00 |
| 22.07.2025 | 47,05 | 47,17 | 43,50 | 45,04 | -5,12% | 3.268.919,00 |
| 21.07.2025 | 45,35 | 48,59 | 45,10 | 47,47 | 5,42% | 5.565.811,00 |
| 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% | 2.052.719,00 |
| 16.07.2025 | 45,84 | 46,51 | 45,39 | 45,81 | 0,04% | 1.916.543,00 |
| 15.07.2025 | 45,45 | 46,28 | 44,83 | 45,79 | 3,36% | 2.546.601,00 |
| 14.07.2025 | 43,76 | 45,24 | 43,32 | 44,30 | 0,43% | 1.871.233,00 |
| 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% | 1.599.927,00 |
| 09.07.2025 | 42,71 | 44,33 | 42,17 | 43,99 | 3,19% | 2.067.153,00 |
| 08.07.2025 | 43,52 | 45,00 | 42,40 | 42,63 | 1,79% | 2.527.145,00 |