24,300€
-2,02%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 20.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 19.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 18.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 17.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 14.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 13.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 12.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 11.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 10.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 07.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -7,30% | - |
| 06.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 19,13% | - |
| 05.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 04.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 03.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 31.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 30.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 29.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 28.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -7,44% | - |
| 27.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 24.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 23.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 22.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 21.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 20.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 17.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 16.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 15.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 14.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 13.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 10.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 09.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 08.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 07.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 06.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 03.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 02.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 30.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 27.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 23.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 20.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 19.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 18.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 17.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 16.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 13.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 12.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 11.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 10.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 09.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 06.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 05.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 04.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 03.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 02.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 29.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 28.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 27.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 26.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 25.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,16% | - |
| 22.11.2024 | 22,60 | 23,30 | 22,60 | 23,10 | 3,59% | - |
| 21.11.2024 | 22,10 | 22,50 | 21,90 | 22,30 | 1,83% | - |
| 20.11.2024 | 22,20 | 22,50 | 21,70 | 21,90 | -0,90% | - |
| 19.11.2024 | 22,00 | 22,10 | 21,70 | 22,10 | -0,90% | - |
| 18.11.2024 | 22,00 | 22,50 | 21,90 | 22,30 | 0,45% | - |
| 15.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,20% | - |
| 14.11.2024 | 23,00 | 23,20 | 22,70 | 22,70 | -4,22% | - |
| 13.11.2024 | 23,60 | 24,10 | 23,50 | 23,70 | 3,04% | - |
| 12.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | - |
| 11.11.2024 | 23,70 | 23,90 | 23,30 | 23,50 | 0,00% | - |
| 08.11.2024 | 23,40 | 23,70 | 23,30 | 23,50 | 1,73% | - |
| 07.11.2024 | 23,40 | 23,50 | 22,90 | 23,10 | 0,00% | - |
| 06.11.2024 | 21,60 | 23,30 | 21,60 | 23,10 | 10,53% | - |
| 05.11.2024 | 20,80 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 04.11.2024 | 20,20 | 20,90 | 20,20 | 20,90 | 2,96% | - |
| 01.11.2024 | 21,00 | 21,30 | 19,70 | 20,30 | -1,93% | - |
| 31.10.2024 | 18,35 | 21,50 | 18,15 | 20,70 | 14,05% | - |
| 30.10.2024 | 18,20 | 18,55 | 17,95 | 18,15 | 0,00% | - |
| 29.10.2024 | 18,25 | 18,40 | 18,00 | 18,15 | -2,16% | - |
| 28.10.2024 | 18,20 | 18,80 | 18,10 | 18,55 | 2,20% | - |
| 25.10.2024 | 17,80 | 18,30 | 17,80 | 18,15 | 4,01% | - |
| 24.10.2024 | 17,20 | 17,55 | 17,15 | 17,45 | 1,16% | - |
| 23.10.2024 | 17,45 | 17,55 | 17,20 | 17,25 | -1,15% | - |
| 22.10.2024 | 17,75 | 17,90 | 17,35 | 17,45 | -2,79% | - |
| 21.10.2024 | 18,85 | 18,90 | 17,95 | 17,95 | -3,75% | - |
| 18.10.2024 | 18,90 | 19,00 | 18,50 | 18,65 | 0,00% | - |
| 17.10.2024 | 18,55 | 19,00 | 18,50 | 18,65 | 1,08% | - |
| 16.10.2024 | 17,85 | 18,45 | 17,85 | 18,45 | 3,94% | - |
| 15.10.2024 | 17,65 | 17,85 | 17,35 | 17,75 | 0,57% | - |
| 14.10.2024 | 17,40 | 17,70 | 17,30 | 17,65 | 2,32% | - |
| 11.10.2024 | 16,95 | 17,40 | 16,85 | 17,25 | 2,37% | - |
| 10.10.2024 | 17,05 | 17,35 | 16,60 | 16,85 | -1,17% | - |
| 09.10.2024 | 16,80 | 17,05 | 16,65 | 17,05 | 1,79% | - |
| 08.10.2024 | 16,75 | 16,95 | 16,65 | 16,75 | 0,60% | - |
| 07.10.2024 | 16,75 | 16,80 | 16,20 | 16,65 | -0,60% | - |
| 04.10.2024 | 16,35 | 16,85 | 16,35 | 16,75 | 0,00% | - |
| 03.10.2024 | 16,65 | 16,75 | 16,40 | 16,75 | -0,59% | - |
| 02.10.2024 | 16,45 | 16,95 | 16,10 | 16,85 | 4,33% | - |
| 01.10.2024 | 16,35 | 16,45 | 15,90 | 16,15 | -0,62% | - |
| 30.09.2024 | 16,65 | 16,65 | 16,25 | 16,25 | -3,56% | - |