155,100$
-13,69%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 175,22 | 179,60 | 155,15 | 155,35 | -13,55% | 106.234,00 |
| 01.07.2026 | 180,50 | 182,97 | 173,60 | 179,70 | -3,91% | 2.210.722,00 |
| 30.06.2026 | 188,30 | 193,44 | 183,77 | 187,02 | 0,12% | 3.143.524,00 |
| 29.06.2026 | 188,06 | 189,69 | 174,50 | 186,80 | -2,45% | 3.554.173,00 |
| 26.06.2026 | 206,00 | 206,00 | 187,10 | 191,49 | -9,14% | 17.247.263,00 |
| 25.06.2026 | 216,77 | 219,80 | 203,26 | 210,75 | 0,60% | 1.604.536,00 |
| 24.06.2026 | 214,00 | 217,82 | 202,41 | 209,49 | -1,75% | 1.736.672,00 |
| 23.06.2026 | 202,92 | 213,98 | 200,16 | 213,22 | -3,75% | 2.036.490,00 |
| 22.06.2026 | 220,84 | 223,83 | 210,74 | 221,53 | 2,35% | 2.350.254,00 |
| 18.06.2026 | 212,93 | 217,94 | 209,62 | 216,44 | 6,73% | 2.639.163,00 |
| 17.06.2026 | 206,00 | 208,04 | 199,52 | 202,80 | 1,61% | 1.660.943,00 |
| 16.06.2026 | 206,65 | 209,37 | 198,81 | 199,59 | -3,40% | 1.956.982,00 |
| 15.06.2026 | 203,84 | 209,08 | 201,80 | 206,61 | 6,47% | 2.305.034,00 |
| 12.06.2026 | 188,68 | 197,32 | 185,01 | 194,05 | 3,70% | 1.934.253,00 |
| 11.06.2026 | 176,54 | 187,48 | 174,40 | 187,12 | 8,71% | 1.692.078,00 |
| 10.06.2026 | 173,09 | 186,99 | 167,53 | 172,12 | -0,95% | 1.579.750,00 |
| 09.06.2026 | 185,00 | 188,39 | 162,30 | 173,77 | -2,61% | 2.328.553,00 |
| 08.06.2026 | 175,69 | 180,74 | 169,57 | 178,42 | 6,44% | 2.492.890,00 |
| 05.06.2026 | 178,65 | 179,81 | 165,78 | 167,62 | -9,34% | 1.992.516,00 |
| 04.06.2026 | 180,40 | 191,30 | 174,11 | 184,89 | -2,48% | 1.830.874,00 |
| 03.06.2026 | 180,49 | 191,12 | 176,00 | 189,60 | 5,47% | 2.552.361,00 |
| 02.06.2026 | 178,00 | 180,67 | 172,06 | 179,76 | 4,24% | 2.343.720,00 |
| 01.06.2026 | 169,94 | 176,47 | 166,08 | 172,44 | -0,74% | 2.951.563,00 |
| 29.05.2026 | 189,96 | 193,00 | 171,53 | 173,72 | -7,49% | 4.684.235,00 |
| 28.05.2026 | 193,00 | 193,00 | 182,38 | 187,79 | -1,51% | 3.288.607,00 |
| 27.05.2026 | 196,48 | 196,48 | 174,06 | 190,67 | -3,21% | 5.105.777,00 |
| 26.05.2026 | 200,68 | 200,68 | 189,01 | 196,99 | 3,72% | 3.336.254,00 |
| 22.05.2026 | 188,33 | 191,73 | 182,69 | 189,92 | 8,76% | 3.084.730,00 |
| 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% | 2.655.385,00 |
| 19.05.2026 | 156,48 | 164,35 | 148,38 | 161,40 | 1,57% | 2.091.706,00 |
| 18.05.2026 | 168,15 | 170,50 | 154,72 | 158,91 | -5,04% | 1.470.470,00 |
| 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% | 1.844.906,00 |
| 13.05.2026 | 168,16 | 172,00 | 162,38 | 168,81 | 3,34% | 2.643.989,00 |
| 12.05.2026 | 159,35 | 163,79 | 149,24 | 163,36 | 0,18% | 2.066.645,00 |
| 11.05.2026 | 156,52 | 166,66 | 155,22 | 163,06 | 3,66% | 2.429.036,00 |
| 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% | 2.285.175,00 |
| 06.05.2026 | 165,00 | 166,58 | 155,25 | 164,60 | 3,15% | 1.803.210,00 |
| 05.05.2026 | 159,41 | 164,50 | 157,30 | 159,58 | 1,34% | 2.062.451,00 |
| 04.05.2026 | 163,20 | 165,00 | 151,09 | 157,47 | -0,96% | 2.775.162,00 |
| 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% | 5.700.974,00 |
| 29.04.2026 | 140,46 | 141,63 | 130,71 | 137,50 | -0,07% | 3.313.183,00 |
| 28.04.2026 | 134,93 | 140,00 | 131,47 | 137,59 | -4,56% | 3.003.051,00 |
| 27.04.2026 | 146,84 | 148,11 | 138,42 | 144,17 | -3,25% | 2.545.427,00 |
| 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% | 1.728.414,00 |
| 22.04.2026 | 127,92 | 130,00 | 122,08 | 126,69 | 1,10% | 1.485.639,00 |
| 21.04.2026 | 126,51 | 129,24 | 123,16 | 125,31 | -0,40% | 1.184.228,00 |
| 20.04.2026 | 126,27 | 130,99 | 124,00 | 125,81 | -0,34% | 1.628.562,00 |
| 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% | 1.736.003,00 |
| 15.04.2026 | 119,82 | 122,46 | 112,42 | 116,68 | -3,36% | 2.300.119,00 |
| 14.04.2026 | 126,42 | 126,71 | 119,27 | 120,74 | -2,23% | 1.610.050,00 |
| 13.04.2026 | 120,85 | 124,81 | 119,62 | 123,49 | 1,65% | 1.336.060,00 |
| 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% | 1.152.874,00 |
| 08.04.2026 | 106,48 | 107,00 | 98,58 | 105,85 | 6,57% | 2.139.942,00 |
| 07.04.2026 | 94,74 | 99,70 | 94,74 | 99,32 | 3,78% | 1.130.063,00 |
| 06.04.2026 | 97,17 | 98,93 | 94,35 | 95,70 | -1,83% | 865.937,00 |
| 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% | 1.573.191,00 |
| 31.03.2026 | 91,53 | 97,73 | 91,00 | 97,42 | 10,33% | 1.982.155,00 |
| 30.03.2026 | 97,39 | 97,39 | 86,75 | 88,30 | -7,51% | 1.821.264,00 |
| 27.03.2026 | 95,81 | 98,58 | 92,07 | 95,47 | -0,47% | 1.349.175,00 |
| 26.03.2026 | 104,26 | 105,25 | 95,62 | 95,93 | -11,18% | 1.775.427,00 |
| 25.03.2026 | 108,62 | 111,18 | 107,00 | 108,00 | 0,94% | 1.207.685,00 |
| 24.03.2026 | 99,00 | 107,55 | 98,10 | 106,99 | 5,54% | 1.889.100,00 |
| 23.03.2026 | 94,31 | 104,83 | 93,61 | 101,37 | 10,74% | 2.758.943,00 |
| 20.03.2026 | 95,21 | 96,40 | 87,91 | 91,54 | -5,68% | 4.344.997,00 |
| 19.03.2026 | 92,31 | 98,74 | 90,29 | 97,05 | 1,78% | 1.801.389,00 |
| 18.03.2026 | 97,54 | 98,98 | 95,15 | 95,35 | -2,25% | 1.604.472,00 |
| 17.03.2026 | 95,74 | 98,99 | 95,20 | 97,54 | 1,07% | 1.387.913,00 |
| 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 |