23,500€
1,29%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 16,75 | 17,15 | 16,65 | 16,85 | 0,60% | - |
| 26.09.2024 | 16,35 | 17,10 | 16,35 | 16,75 | 1,21% | - |
| 25.09.2024 | 16,65 | 16,85 | 16,50 | 16,55 | 2,48% | - |
| 24.09.2024 | 16,35 | 16,50 | 16,05 | 16,15 | -1,82% | - |
| 23.09.2024 | 16,25 | 16,60 | 16,25 | 16,45 | 1,86% | - |
| 20.09.2024 | 16,25 | 16,25 | 16,05 | 16,15 | -0,62% | - |
| 19.09.2024 | 16,20 | 16,60 | 16,10 | 16,25 | 0,00% | - |
| 18.09.2024 | 16,25 | 16,25 | 16,10 | 16,25 | -1,22% | - |
| 17.09.2024 | 16,35 | 16,65 | 16,35 | 16,45 | 1,86% | - |
| 16.09.2024 | 16,45 | 16,45 | 16,15 | 16,15 | -1,82% | - |
| 13.09.2024 | 16,25 | 16,65 | 16,25 | 16,45 | 1,23% | - |
| 12.09.2024 | 16,25 | 16,35 | 15,95 | 16,25 | 1,88% | - |
| 11.09.2024 | 16,35 | 16,45 | 15,75 | 15,95 | 1,27% | - |
| 10.09.2024 | 15,35 | 15,85 | 15,15 | 15,75 | 1,94% | - |
| 09.09.2024 | 15,55 | 15,65 | 15,35 | 15,45 | -0,64% | - |
| 06.09.2024 | 16,05 | 16,15 | 15,55 | 15,55 | -4,31% | - |
| 05.09.2024 | 16,35 | 16,55 | 16,15 | 16,25 | -1,22% | - |
| 04.09.2024 | 16,35 | 16,50 | 16,00 | 16,45 | -1,79% | - |
| 03.09.2024 | 17,50 | 17,60 | 16,65 | 16,75 | -4,56% | - |
| 02.09.2024 | 17,55 | 17,60 | 17,55 | 17,55 | 0,00% | - |
| 30.08.2024 | 17,75 | 18,25 | 17,55 | 17,55 | -2,23% | - |
| 29.08.2024 | 17,60 | 18,00 | 17,50 | 17,95 | 1,13% | - |
| 28.08.2024 | 17,90 | 18,05 | 17,70 | 17,75 | 0,57% | - |
| 27.08.2024 | 18,05 | 18,10 | 17,55 | 17,65 | -3,55% | - |
| 26.08.2024 | 18,30 | 18,55 | 18,25 | 18,30 | 0,27% | - |
| 23.08.2024 | 17,70 | 18,25 | 17,60 | 18,25 | 2,82% | - |
| 22.08.2024 | 17,75 | 17,85 | 17,55 | 17,75 | 2,31% | - |
| 21.08.2024 | 17,25 | 17,65 | 17,20 | 17,35 | 0,00% | - |
| 20.08.2024 | 17,60 | 17,65 | 17,15 | 17,35 | 1,17% | - |
| 19.08.2024 | 17,05 | 17,15 | 16,85 | 17,15 | 0,59% | - |
| 16.08.2024 | 17,35 | 17,35 | 16,90 | 17,05 | -1,16% | - |
| 15.08.2024 | 16,60 | 17,25 | 16,55 | 17,25 | 2,99% | - |
| 14.08.2024 | 16,75 | 16,90 | 16,60 | 16,75 | 0,00% | - |
| 13.08.2024 | 16,55 | 16,80 | 16,45 | 16,75 | 2,45% | - |
| 12.08.2024 | 16,55 | 16,55 | 16,20 | 16,35 | -0,61% | - |
| 09.08.2024 | 16,25 | 16,45 | 16,10 | 16,45 | 1,23% | - |
| 08.08.2024 | 15,75 | 16,35 | 15,65 | 16,25 | -0,61% | - |
| 07.08.2024 | 16,45 | 16,85 | 16,20 | 16,35 | 0,00% | - |
| 06.08.2024 | 16,35 | 16,55 | 16,05 | 16,35 | 3,81% | - |
| 05.08.2024 | 16,40 | 16,40 | 15,25 | 15,75 | -11,02% | - |
| 02.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 01.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -6,84% | - |
| 31.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
| 30.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 29.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -2,23% | - |
| 26.07.2024 | 19,65 | 20,15 | 19,55 | 20,15 | 2,28% | - |
| 25.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -2,96% | - |
| 24.07.2024 | 20,05 | 20,50 | 19,90 | 20,30 | -1,93% | - |
| 23.07.2024 | 20,00 | 20,70 | 19,65 | 20,70 | 6,43% | - |
| 22.07.2024 | 19,40 | 19,70 | 19,25 | 19,45 | 0,78% | - |
| 19.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,28% | - |
| 18.07.2024 | 19,70 | 20,30 | 19,60 | 19,75 | -2,23% | - |