39,700€
2,32%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 38,70 | 40,00 | 38,60 | 39,50 | 1,80% | - |
| 02.09.2025 | 37,60 | 38,80 | 37,60 | 38,80 | 3,74% | 50,00 |
| 01.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -5,56% | - |
| 29.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 5,32% | - |
| 28.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 27.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 26.08.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 25.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 8,09% | - |
| 22.08.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,86% | - |
| 21.08.2025 | 34,30 | 35,30 | 34,10 | 34,90 | 2,05% | - |
| 20.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 19.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 18.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 15.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -4,76% | - |
| 14.08.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 13.08.2025 | 39,40 | 39,40 | 38,00 | 38,00 | 0,53% | 40,00 |
| 12.08.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -4,06% | 85,00 |
| 11.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 7,65% | - |
| 08.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 07.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 06.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -5,56% | - |
| 05.08.2025 | 38,20 | 39,60 | 38,20 | 39,60 | 7,03% | 52,00 |
| 04.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -8,87% | - |
| 01.08.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -3,79% | - |
| 31.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 30.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -5,48% | - |
| 29.07.2025 | 39,20 | 43,80 | 39,20 | 43,80 | 15,26% | 4.354,00 |
| 28.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 25.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -4,12% | - |
| 24.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | - |
| 23.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -5,50% | - |
| 22.07.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 4,71% | - |
| 21.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 18.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 17.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 16.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 15.07.2025 | 37,40 | 39,60 | 37,40 | 39,60 | 6,45% | 500,00 |
| 14.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 11.07.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 10.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 09.07.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 08.07.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -4,35% | - |
| 07.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 04.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 5,75% | - |
| 03.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 02.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 01.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 30.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 27.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 26.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 25.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 24.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 23.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,95% | - |
| 20.06.2025 | 32,00 | 32,80 | 31,70 | 31,70 | -0,63% | - |
| 19.06.2025 | 32,10 | 32,10 | 31,80 | 31,90 | -1,85% | - |
| 18.06.2025 | 31,70 | 32,70 | 31,70 | 32,50 | 1,88% | - |
| 17.06.2025 | 31,90 | 32,50 | 31,70 | 31,90 | -0,62% | - |
| 16.06.2025 | 30,70 | 32,50 | 30,70 | 32,10 | 3,88% | - |
| 13.06.2025 | 31,10 | 31,30 | 30,50 | 30,90 | -2,52% | - |
| 12.06.2025 | 31,70 | 32,10 | 31,20 | 31,70 | 0,00% | - |
| 11.06.2025 | 31,70 | 32,30 | 31,50 | 31,70 | 0,96% | - |
| 10.06.2025 | 31,30 | 31,70 | 30,90 | 31,40 | 2,95% | - |
| 09.06.2025 | 29,10 | 30,90 | 29,10 | 30,50 | 5,54% | - |
| 06.06.2025 | 28,20 | 29,10 | 28,20 | 28,90 | 2,85% | - |
| 05.06.2025 | 28,40 | 29,60 | 28,10 | 28,10 | -1,40% | - |
| 04.06.2025 | 28,50 | 29,10 | 28,10 | 28,50 | 3,64% | - |
| 03.06.2025 | 26,00 | 28,10 | 26,00 | 27,50 | 6,18% | - |
| 02.06.2025 | 26,00 | 26,30 | 25,70 | 25,90 | -0,77% | - |
| 30.05.2025 | 26,40 | 26,40 | 25,90 | 26,10 | -1,51% | - |
| 29.05.2025 | 27,00 | 27,20 | 26,30 | 26,50 | 0,00% | - |
| 28.05.2025 | 26,30 | 26,60 | 26,20 | 26,50 | 1,53% | - |
| 27.05.2025 | 25,50 | 26,10 | 25,40 | 26,10 | 2,76% | - |
| 26.05.2025 | 25,30 | 25,40 | 25,30 | 25,40 | 1,20% | - |
| 23.05.2025 | 25,60 | 25,70 | 24,90 | 25,10 | -1,95% | - |
| 22.05.2025 | 25,60 | 25,90 | 25,30 | 25,60 | -1,16% | - |
| 21.05.2025 | 25,80 | 26,10 | 25,40 | 25,90 | -1,52% | - |
| 20.05.2025 | 26,10 | 26,40 | 25,90 | 26,30 | 1,54% | - |
| 19.05.2025 | 26,00 | 26,10 | 25,40 | 25,90 | -0,77% | - |
| 16.05.2025 | 26,00 | 26,30 | 25,70 | 26,10 | -0,76% | - |
| 15.05.2025 | 26,30 | 26,40 | 25,90 | 26,30 | -2,23% | - |
| 14.05.2025 | 26,60 | 26,90 | 26,40 | 26,90 | 2,28% | - |
| 13.05.2025 | 26,00 | 26,30 | 25,80 | 26,30 | 3,14% | - |
| 12.05.2025 | 24,40 | 26,10 | 24,40 | 25,50 | 6,69% | - |
| 09.05.2025 | 23,20 | 24,50 | 23,20 | 23,90 | 3,46% | - |
| 08.05.2025 | 23,10 | 23,30 | 22,70 | 23,10 | 2,67% | - |
| 07.05.2025 | 22,20 | 22,70 | 22,10 | 22,50 | 5,14% | - |
| 06.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,17% | - |
| 05.05.2025 | 22,00 | 22,30 | 21,70 | 22,10 | 2,79% | - |
| 02.05.2025 | 20,70 | 21,50 | 20,50 | 21,50 | 23,92% | - |
| 30.04.2025 | 17,90 | 18,00 | 17,20 | 17,35 | -2,53% | - |
| 29.04.2025 | 17,80 | 17,95 | 17,55 | 17,80 | 0,85% | - |
| 28.04.2025 | 18,00 | 18,25 | 17,60 | 17,65 | 0,00% | - |
| 25.04.2025 | 17,70 | 17,70 | 17,40 | 17,65 | 1,15% | - |
| 24.04.2025 | 16,80 | 17,50 | 16,65 | 17,45 | 2,35% | - |
| 23.04.2025 | 16,50 | 17,40 | 16,45 | 17,05 | 8,60% | - |
| 22.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 17.04.2025 | 16,55 | 16,70 | 16,10 | 16,30 | -1,51% | - |
| 16.04.2025 | 16,45 | 16,65 | 16,20 | 16,55 | -0,60% | - |
| 15.04.2025 | 16,45 | 16,85 | 16,05 | 16,65 | 1,83% | - |
| 14.04.2025 | 16,45 | 17,20 | 16,30 | 16,35 | 1,24% | - |