29,850$
-0,03%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 29,73 | 30,08 | 29,51 | 29,85 | -0,03% | 56.900,00 |
| 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 |
| 17.03.2025 | 21,75 | 22,26 | 21,64 | 22,13 | 1,37% | 485.765,00 |
| 14.03.2025 | 21,52 | 22,06 | 21,29 | 21,83 | 3,12% | 513.730,00 |
| 13.03.2025 | 21,83 | 22,05 | 21,11 | 21,17 | -3,82% | 514.036,00 |
| 12.03.2025 | 22,37 | 22,37 | 21,82 | 22,01 | -0,18% | 586.801,00 |
| 11.03.2025 | 21,95 | 22,28 | 21,62 | 22,05 | 0,73% | 747.153,00 |
| 10.03.2025 | 22,38 | 22,65 | 21,47 | 21,89 | -4,66% | 815.472,00 |
| 07.03.2025 | 22,66 | 22,96 | 22,03 | 22,96 | 1,06% | 580.852,00 |
| 06.03.2025 | 22,63 | 23,07 | 22,43 | 22,72 | -1,90% | 552.313,00 |
| 05.03.2025 | 22,92 | 23,21 | 22,64 | 23,16 | 1,71% | 479.017,00 |
| 04.03.2025 | 22,60 | 23,09 | 21,94 | 22,77 | -0,65% | 605.883,00 |
| 03.03.2025 | 24,21 | 24,26 | 22,50 | 22,92 | -4,94% | 841.880,00 |
| 28.02.2025 | 23,96 | 24,33 | 23,68 | 24,11 | 0,04% | 699.636,00 |
| 27.02.2025 | 24,79 | 25,13 | 24,06 | 24,10 | -2,94% | 494.667,00 |
| 26.02.2025 | 24,43 | 24,86 | 24,43 | 24,83 | 2,48% | 538.408,00 |
| 25.02.2025 | 24,77 | 24,78 | 24,00 | 24,23 | -1,62% | 810.464,00 |
| 24.02.2025 | 25,55 | 25,76 | 24,61 | 24,63 | -2,88% | 649.030,00 |
| 21.02.2025 | 26,34 | 26,34 | 25,10 | 25,36 | -2,54% | 726.564,00 |
| 20.02.2025 | 26,35 | 26,89 | 25,87 | 26,02 | -1,21% | 662.190,00 |
| 19.02.2025 | 25,99 | 26,47 | 25,81 | 26,34 | 1,15% | 675.025,00 |
| 18.02.2025 | 26,33 | 26,55 | 25,88 | 26,04 | -1,55% | 845.183,00 |
| 14.02.2025 | 26,21 | 26,49 | 26,03 | 26,45 | 1,11% | 536.748,00 |
| 13.02.2025 | 25,75 | 26,21 | 25,64 | 26,16 | 1,95% | 758.698,00 |
| 12.02.2025 | 25,84 | 26,12 | 25,11 | 25,66 | -2,73% | 1.008.449,00 |
| 11.02.2025 | 26,04 | 27,08 | 25,87 | 26,38 | 3,45% | 1.209.227,00 |
| 10.02.2025 | 25,98 | 26,43 | 25,44 | 25,50 | -0,97% | 1.061.763,00 |
| 07.02.2025 | 26,26 | 26,64 | 25,42 | 25,75 | -3,63% | 1.090.939,00 |
| 06.02.2025 | 30,41 | 30,41 | 26,61 | 26,72 | 7,83% | 2.535.364,00 |
| 05.02.2025 | 24,33 | 25,17 | 24,17 | 24,78 | 1,98% | 1.133.412,00 |
| 04.02.2025 | 24,10 | 24,75 | 24,10 | 24,30 | -0,25% | 793.200,00 |
| 03.02.2025 | 23,94 | 24,59 | 23,57 | 24,36 | -0,94% | 804.191,00 |
| 31.01.2025 | 24,85 | 25,44 | 24,52 | 24,59 | 0,04% | 683.830,00 |
| 30.01.2025 | 24,68 | 25,25 | 24,39 | 24,58 | 1,32% | 604.162,00 |
| 29.01.2025 | 24,28 | 24,80 | 24,03 | 24,26 | 0,33% | 615.213,00 |
| 28.01.2025 | 24,09 | 24,39 | 23,78 | 24,18 | 1,43% | 497.170,00 |
| 27.01.2025 | 25,09 | 25,55 | 23,60 | 23,84 | -7,85% | 752.404,00 |
| 24.01.2025 | 25,69 | 26,18 | 25,36 | 25,87 | 0,23% | 536.403,00 |
| 23.01.2025 | 26,34 | 26,58 | 25,78 | 25,81 | -3,22% | 589.279,00 |
| 22.01.2025 | 25,72 | 26,71 | 25,67 | 26,67 | 3,33% | 836.493,00 |
| 21.01.2025 | 25,71 | 26,06 | 25,34 | 25,81 | 1,06% | 552.821,00 |
| 17.01.2025 | 26,17 | 26,17 | 25,09 | 25,54 | -1,35% | 497.317,00 |
| 16.01.2025 | 25,69 | 26,42 | 25,67 | 25,89 | 1,05% | 937.890,00 |
| 15.01.2025 | 25,75 | 26,06 | 25,29 | 25,62 | 1,63% | 814.051,00 |
| 14.01.2025 | 24,93 | 25,41 | 24,70 | 25,21 | 1,86% | 492.883,00 |
| 13.01.2025 | 24,27 | 25,02 | 24,27 | 24,75 | 0,28% | 549.149,00 |
| 10.01.2025 | 24,47 | 24,78 | 24,21 | 24,68 | -0,96% | 344.562,00 |
| 08.01.2025 | 24,76 | 24,98 | 24,18 | 24,92 | 0,12% | 436.714,00 |
| 07.01.2025 | 25,18 | 25,41 | 24,65 | 24,89 | -0,56% | 507.848,00 |