24,610$
0,49%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 24,66 | 24,93 | 24,42 | 24,63 | 0,57% | 398.930,00 |
| 03.12.2024 | 24,74 | 24,76 | 24,00 | 24,49 | -1,57% | 495.349,00 |
| 02.12.2024 | 24,35 | 25,02 | 23,77 | 24,88 | 2,05% | 574.508,00 |
| 29.11.2024 | 24,31 | 24,54 | 24,18 | 24,38 | 0,99% | 212.547,00 |
| 27.11.2024 | 23,87 | 24,61 | 23,86 | 24,14 | -0,37% | 308.139,00 |
| 26.11.2024 | 23,95 | 24,42 | 23,91 | 24,23 | 1,00% | 432.327,00 |
| 25.11.2024 | 24,24 | 24,76 | 23,96 | 23,99 | -0,04% | 685.764,00 |
| 22.11.2024 | 23,73 | 24,19 | 23,70 | 24,00 | 1,57% | 524.411,00 |
| 21.11.2024 | 23,54 | 23,80 | 23,18 | 23,63 | 1,42% | 77.983,00 |
| 20.11.2024 | 23,37 | 23,60 | 22,95 | 23,30 | -0,21% | 632.495,00 |
| 19.11.2024 | 23,08 | 23,54 | 23,00 | 23,35 | 0,52% | 397.076,00 |
| 18.11.2024 | 23,24 | 23,81 | 23,22 | 23,23 | -0,17% | 279.191,00 |
| 15.11.2024 | 23,77 | 23,96 | 23,23 | 23,27 | -2,80% | 491.872,00 |
| 14.11.2024 | 24,36 | 24,36 | 23,72 | 23,94 | -1,28% | 521.706,00 |
| 13.11.2024 | 25,32 | 25,39 | 24,16 | 24,25 | -3,66% | 447.847,00 |
| 12.11.2024 | 24,99 | 25,37 | 24,83 | 25,17 | 1,00% | 791.484,00 |
| 11.11.2024 | 25,49 | 25,49 | 24,83 | 24,92 | -1,42% | 879.507,00 |
| 08.11.2024 | 24,97 | 25,49 | 24,97 | 25,28 | 0,16% | 758.261,00 |
| 07.11.2024 | 24,95 | 25,43 | 24,89 | 25,24 | 0,86% | 720.711,00 |
| 06.11.2024 | 24,04 | 25,47 | 23,98 | 25,03 | 9,28% | 960.360,00 |
| 05.11.2024 | 22,54 | 22,92 | 22,28 | 22,90 | 1,33% | 760.751,00 |
| 04.11.2024 | 22,07 | 22,85 | 22,07 | 22,60 | 2,31% | 755.979,00 |
| 01.11.2024 | 22,39 | 22,47 | 21,49 | 22,09 | -1,56% | 1.434.997,00 |
| 31.10.2024 | 21,38 | 23,61 | 21,00 | 22,44 | 13,79% | 1.605.930,00 |
| 30.10.2024 | 19,40 | 20,07 | 19,40 | 19,72 | 0,10% | 694.888,00 |
| 29.10.2024 | 19,46 | 19,80 | 19,46 | 19,70 | -0,40% | 381.719,00 |
| 28.10.2024 | 19,75 | 20,05 | 19,69 | 19,78 | 0,92% | 592.155,00 |
| 25.10.2024 | 19,38 | 19,85 | 19,36 | 19,60 | 1,77% | 1.000.852,00 |
| 24.10.2024 | 18,77 | 19,39 | 18,62 | 19,26 | 3,72% | 737.882,00 |
| 23.10.2024 | 18,74 | 18,83 | 18,40 | 18,57 | -1,85% | 370.008,00 |
| 22.10.2024 | 19,27 | 19,28 | 18,79 | 18,92 | -1,71% | 381.826,00 |
| 21.10.2024 | 20,33 | 20,35 | 19,20 | 19,25 | -5,87% | 567.524,00 |
| 18.10.2024 | 20,54 | 20,57 | 20,17 | 20,45 | -0,24% | 663.355,00 |
| 17.10.2024 | 20,27 | 20,68 | 20,14 | 20,50 | 1,84% | 881.605,00 |
| 16.10.2024 | 19,67 | 20,21 | 19,55 | 20,13 | 3,55% | 1.080.498,00 |
| 15.10.2024 | 19,11 | 19,57 | 19,01 | 19,44 | 1,43% | 848.306,00 |
| 14.10.2024 | 19,07 | 19,29 | 18,93 | 19,17 | 0,82% | 196.077,00 |
| 11.10.2024 | 18,55 | 19,12 | 18,44 | 19,01 | 2,48% | 358.411,00 |
| 10.10.2024 | 18,49 | 18,57 | 18,22 | 18,55 | -0,48% | 303.718,00 |
| 09.10.2024 | 18,48 | 18,70 | 18,36 | 18,64 | 1,03% | 330.384,00 |
| 08.10.2024 | 18,50 | 18,58 | 18,27 | 18,45 | 0,16% | 212.818,00 |
| 07.10.2024 | 18,21 | 18,48 | 18,04 | 18,42 | 0,38% | 261.828,00 |
| 04.10.2024 | 18,31 | 18,50 | 18,20 | 18,35 | 1,61% | 326.517,00 |
| 03.10.2024 | 18,27 | 18,45 | 18,05 | 18,06 | -1,90% | 224.178,00 |
| 02.10.2024 | 18,16 | 18,68 | 18,16 | 18,41 | 0,90% | 609.018,00 |
| 01.10.2024 | 18,21 | 18,26 | 17,67 | 18,25 | 0,14% | 507.975,00 |
| 30.09.2024 | 18,44 | 18,51 | 17,96 | 18,22 | -1,94% | 974.029,00 |
| 27.09.2024 | 18,93 | 18,95 | 18,55 | 18,58 | -0,69% | 955.534,00 |
| 26.09.2024 | 18,62 | 18,95 | 18,41 | 18,71 | 2,75% | 486.110,00 |
| 25.09.2024 | 18,84 | 18,84 | 18,18 | 18,21 | -2,72% | 482.928,00 |
| 24.09.2024 | 18,21 | 18,86 | 17,87 | 18,72 | 2,86% | 894.288,00 |
| 23.09.2024 | 18,23 | 18,40 | 18,18 | 18,20 | 0,22% | 487.083,00 |
| 20.09.2024 | 17,98 | 18,20 | 17,92 | 18,16 | 0,17% | 1.996.437,00 |
| 19.09.2024 | 18,44 | 18,52 | 18,00 | 18,13 | 1,74% | 489.206,00 |
| 18.09.2024 | 18,12 | 18,25 | 17,80 | 17,82 | -1,38% | 726.888,00 |
| 17.09.2024 | 18,40 | 18,65 | 17,97 | 18,07 | -0,77% | 660.941,00 |
| 16.09.2024 | 18,26 | 18,30 | 17,92 | 18,21 | -0,27% | 652.032,00 |
| 13.09.2024 | 18,34 | 18,48 | 18,15 | 18,26 | 1,11% | 857.756,00 |
| 12.09.2024 | 17,91 | 18,23 | 17,66 | 18,06 | 1,35% | 769.101,00 |
| 11.09.2024 | 17,98 | 18,04 | 17,41 | 17,82 | -1,44% | 711.904,00 |
| 10.09.2024 | 17,05 | 18,12 | 16,75 | 18,08 | 6,48% | 2.706.079,00 |
| 09.09.2024 | 17,18 | 17,29 | 16,94 | 16,98 | -1,05% | 611.015,00 |
| 06.09.2024 | 17,88 | 17,95 | 17,14 | 17,16 | -3,87% | 773.314,00 |
| 05.09.2024 | 18,05 | 18,49 | 17,82 | 17,85 | -1,33% | 653.614,00 |
| 04.09.2024 | 17,97 | 18,34 | 17,84 | 18,09 | -0,06% | 680.802,00 |
| 03.09.2024 | 19,28 | 19,28 | 18,10 | 18,10 | -6,94% | 661.461,00 |
| 30.08.2024 | 19,82 | 19,89 | 19,28 | 19,45 | -0,97% | 789.920,00 |
| 29.08.2024 | 19,62 | 19,95 | 19,28 | 19,64 | 0,67% | 464.458,00 |
| 28.08.2024 | 19,86 | 19,97 | 19,50 | 19,51 | -2,11% | 398.753,00 |
| 27.08.2024 | 20,08 | 20,10 | 19,62 | 19,93 | -1,19% | 458.036,00 |
| 26.08.2024 | 20,65 | 20,71 | 20,12 | 20,17 | -1,56% | 373.344,00 |
| 23.08.2024 | 19,86 | 20,60 | 19,68 | 20,49 | 4,12% | 544.213,00 |
| 22.08.2024 | 19,68 | 19,83 | 19,52 | 19,68 | -0,35% | 534.752,00 |
| 21.08.2024 | 19,28 | 19,76 | 19,18 | 19,75 | 3,08% | 397.681,00 |
| 20.08.2024 | 19,44 | 19,44 | 19,14 | 19,16 | -1,59% | 449.889,00 |
| 19.08.2024 | 19,03 | 19,48 | 18,63 | 19,47 | 3,23% | 536.616,00 |
| 16.08.2024 | 18,74 | 18,97 | 18,61 | 18,86 | 0,59% | 468.366,00 |
| 15.08.2024 | 18,66 | 18,98 | 18,40 | 18,75 | 2,85% | 847.616,00 |
| 14.08.2024 | 18,50 | 18,55 | 18,22 | 18,23 | -0,98% | 553.605,00 |
| 13.08.2024 | 18,21 | 18,44 | 18,10 | 18,41 | 2,16% | 491.505,00 |
| 12.08.2024 | 17,98 | 18,03 | 17,71 | 18,02 | -0,11% | 464.974,00 |
| 09.08.2024 | 17,65 | 18,05 | 17,65 | 18,04 | 1,69% | 550.962,00 |
| 08.08.2024 | 17,58 | 17,81 | 17,37 | 17,74 | 2,78% | 681.709,00 |
| 07.08.2024 | 18,23 | 18,27 | 17,22 | 17,26 | -3,41% | 960.645,00 |
| 06.08.2024 | 17,75 | 18,23 | 17,61 | 17,87 | 0,45% | 1.282.382,00 |
| 05.08.2024 | 17,31 | 17,80 | 16,91 | 17,79 | -2,84% | 1.403.556,00 |
| 02.08.2024 | 18,88 | 18,97 | 18,05 | 18,31 | -6,29% | 1.147.415,00 |
| 01.08.2024 | 19,85 | 20,02 | 19,27 | 19,54 | 0,77% | 1.325.262,00 |
| 31.07.2024 | 22,13 | 22,28 | 19,27 | 19,39 | -6,42% | 2.273.399,00 |
| 30.07.2024 | 21,45 | 21,58 | 20,70 | 20,72 | -3,63% | 1.317.471,00 |
| 29.07.2024 | 21,64 | 21,96 | 21,34 | 21,50 | -0,65% | 808.028,00 |
| 26.07.2024 | 21,57 | 21,90 | 21,50 | 21,64 | 2,12% | 1.276.918,00 |
| 25.07.2024 | 21,58 | 21,96 | 21,18 | 21,19 | -1,90% | 878.861,00 |
| 24.07.2024 | 21,60 | 22,17 | 21,48 | 21,60 | -1,10% | 1.521.005,00 |
| 23.07.2024 | 21,59 | 22,56 | 21,59 | 21,84 | 0,32% | 2.285.767,00 |
| 22.07.2024 | 21,23 | 21,80 | 20,95 | 21,77 | 3,18% | 711.676,00 |
| 19.07.2024 | 21,33 | 21,33 | 20,92 | 21,10 | -1,03% | 939.987,00 |
| 18.07.2024 | 21,75 | 22,07 | 20,94 | 21,32 | -0,93% | 1.064.810,00 |
| 17.07.2024 | 21,97 | 22,27 | 21,45 | 21,52 | -3,97% | 743.767,00 |
| 16.07.2024 | 21,43 | 22,71 | 21,31 | 22,41 | 5,96% | 1.764.166,00 |