45,690$
5,37%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.07.2025 | 43,24 | 43,72 | 41,70 | 41,88 | -4,86% | 2.614.513,00 |
| 03.07.2025 | 41,85 | 44,43 | 41,34 | 44,02 | 5,39% | 2.151.795,00 |
| 02.07.2025 | 40,26 | 42,01 | 40,02 | 41,77 | 2,83% | 1.389.923,00 |
| 01.07.2025 | 40,55 | 41,42 | 40,01 | 40,62 | -0,58% | 2.020.809,00 |
| 30.06.2025 | 40,43 | 41,54 | 40,39 | 40,86 | 1,50% | 2.237.914,00 |
| 27.06.2025 | 40,19 | 40,58 | 39,94 | 40,25 | 0,98% | 2.371.991,00 |
| 26.06.2025 | 39,39 | 40,36 | 39,33 | 39,86 | 1,68% | 2.024.479,00 |
| 25.06.2025 | 38,07 | 40,57 | 38,05 | 39,20 | 3,51% | 2.690.380,00 |
| 24.06.2025 | 37,08 | 37,93 | 36,65 | 37,87 | 2,49% | 1.350.325,00 |
| 23.06.2025 | 36,42 | 36,98 | 35,52 | 36,95 | 0,71% | 1.572.282,00 |
| 20.06.2025 | 37,50 | 37,88 | 36,33 | 36,69 | -0,76% | 1.877.568,00 |
| 18.06.2025 | 36,53 | 37,64 | 36,50 | 36,97 | 1,57% | 1.502.600,00 |
| 17.06.2025 | 36,73 | 37,50 | 36,17 | 36,40 | -1,86% | 1.115.652,00 |
| 16.06.2025 | 36,23 | 37,74 | 35,93 | 37,09 | 4,83% | 2.061.962,00 |
| 13.06.2025 | 35,55 | 36,09 | 35,01 | 35,38 | -2,86% | 1.268.361,00 |
| 12.06.2025 | 36,25 | 37,19 | 36,08 | 36,42 | -0,44% | 1.630.273,00 |
| 11.06.2025 | 36,36 | 37,05 | 36,17 | 36,58 | 1,09% | 1.879.471,00 |
| 10.06.2025 | 35,71 | 36,27 | 35,38 | 36,19 | 1,36% | 1.515.343,00 |
| 09.06.2025 | 33,64 | 35,79 | 33,62 | 35,70 | 7,47% | 2.034.934,00 |
| 06.06.2025 | 32,71 | 33,36 | 32,57 | 33,22 | 3,46% | 927.276,00 |
| 05.06.2025 | 32,46 | 34,00 | 31,83 | 32,11 | -0,80% | 1.402.325,00 |
| 04.06.2025 | 32,53 | 33,09 | 32,20 | 32,37 | -0,06% | 1.794.078,00 |
| 03.06.2025 | 30,01 | 32,44 | 29,91 | 32,39 | 8,55% | 2.486.803,00 |
| 02.06.2025 | 29,73 | 30,08 | 29,48 | 29,84 | -0,07% | 615.057,00 |
| 30.05.2025 | 29,63 | 29,99 | 29,26 | 29,86 | -0,07% | 750.641,00 |
| 29.05.2025 | 30,22 | 30,35 | 29,72 | 29,88 | -0,27% | 574.131,00 |
| 28.05.2025 | 29,88 | 29,98 | 29,51 | 29,96 | 0,60% | 572.152,00 |
| 27.05.2025 | 29,21 | 29,79 | 28,86 | 29,78 | 4,16% | 703.308,00 |
| 23.05.2025 | 28,21 | 28,73 | 28,12 | 28,59 | -1,55% | 533.092,00 |
| 22.05.2025 | 28,80 | 29,32 | 28,66 | 29,04 | 0,48% | 698.941,00 |
| 21.05.2025 | 28,93 | 29,44 | 28,79 | 28,90 | -1,57% | 820.417,00 |
| 20.05.2025 | 29,28 | 29,65 | 29,16 | 29,36 | -0,20% | 605.357,00 |
| 19.05.2025 | 28,85 | 29,44 | 28,60 | 29,42 | 0,17% | 727.473,00 |
| 16.05.2025 | 28,91 | 29,42 | 28,61 | 29,37 | 0,93% | 839.347,00 |
| 15.05.2025 | 29,38 | 29,51 | 28,98 | 29,10 | -1,85% | 967.536,00 |
| 14.05.2025 | 29,69 | 30,21 | 29,41 | 29,65 | -0,50% | 1.103.531,00 |
| 13.05.2025 | 29,02 | 29,81 | 28,91 | 29,80 | 3,11% | 1.136.896,00 |
| 12.05.2025 | 28,06 | 28,95 | 28,05 | 28,90 | 7,61% | 1.272.361,00 |
| 09.05.2025 | 26,78 | 27,48 | 26,50 | 26,86 | 2,74% | 794.951,00 |
| 08.05.2025 | 26,29 | 26,57 | 25,68 | 26,14 | 0,81% | 1.005.782,00 |
| 07.05.2025 | 25,26 | 26,03 | 25,15 | 25,93 | 3,18% | 1.191.070,00 |
| 06.05.2025 | 24,50 | 25,22 | 24,31 | 25,13 | 0,88% | 721.163,00 |
| 05.05.2025 | 24,64 | 25,32 | 24,57 | 24,91 | -0,48% | 767.910,00 |
| 02.05.2025 | 23,80 | 25,27 | 23,61 | 25,03 | 7,19% | 1.222.196,00 |
| 01.05.2025 | 24,43 | 24,43 | 22,58 | 23,35 | 16,52% | 2.065.065,00 |
| 30.04.2025 | 19,98 | 20,22 | 19,59 | 20,04 | -1,86% | 1.073.368,00 |
| 29.04.2025 | 20,07 | 20,58 | 20,07 | 20,42 | 0,69% | 498.012,00 |
| 28.04.2025 | 20,31 | 20,65 | 19,87 | 20,28 | -0,69% | 633.620,00 |
| 25.04.2025 | 19,87 | 20,46 | 19,84 | 20,42 | 1,90% | 446.462,00 |
| 24.04.2025 | 19,27 | 20,08 | 19,12 | 20,04 | 4,87% | 563.233,00 |
| 23.04.2025 | 19,34 | 19,75 | 19,04 | 19,11 | 3,24% | 498.973,00 |
| 22.04.2025 | 18,53 | 18,79 | 18,25 | 18,51 | 1,65% | 632.445,00 |
| 21.04.2025 | 18,28 | 18,39 | 17,93 | 18,21 | -2,36% | 460.907,00 |
| 17.04.2025 | 18,71 | 18,91 | 18,45 | 18,65 | -0,21% | 342.234,00 |
| 16.04.2025 | 18,49 | 18,80 | 18,23 | 18,69 | -0,69% | 650.160,00 |
| 15.04.2025 | 18,64 | 19,07 | 18,26 | 18,82 | 0,75% | 322.720,00 |
| 14.04.2025 | 19,26 | 19,52 | 18,43 | 18,68 | 0,16% | 528.879,00 |
| 11.04.2025 | 18,65 | 18,85 | 18,15 | 18,65 | -0,90% | 532.736,00 |
| 10.04.2025 | 18,93 | 19,33 | 18,15 | 18,82 | -5,09% | 841.655,00 |
| 09.04.2025 | 17,37 | 19,99 | 17,19 | 19,83 | 12,93% | 1.035.482,00 |
| 08.04.2025 | 18,67 | 18,92 | 17,19 | 17,56 | -2,55% | 590.929,00 |
| 07.04.2025 | 16,91 | 18,44 | 15,77 | 18,02 | 1,35% | 817.316,00 |
| 04.04.2025 | 17,70 | 18,12 | 16,93 | 17,78 | -5,32% | 775.993,00 |
| 03.04.2025 | 20,17 | 20,17 | 18,40 | 18,78 | -10,91% | 769.603,00 |
| 02.04.2025 | 20,29 | 21,17 | 20,29 | 21,08 | 1,79% | 602.670,00 |
| 01.04.2025 | 20,37 | 20,84 | 20,25 | 20,71 | 0,98% | 588.614,00 |
| 31.03.2025 | 20,44 | 20,60 | 20,04 | 20,51 | -1,68% | 768.607,00 |
| 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% | 1.162.249,00 |
| 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% | 475.440,00 |
| 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% | 456.778,00 |
| 19.03.2025 | 21,93 | 22,88 | 21,85 | 22,61 | 3,67% | 496.149,00 |
| 18.03.2025 | 21,88 | 22,03 | 21,75 | 21,81 | -1,45% | 526.003,00 |