102,300€
0,96%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 101,25 | 101,50 | 101,18 | 101,38 | 0,05% | - |
| 19.08.2026 | 107,33 | 110,05 | 98,74 | 101,33 | -6,31% | - |
| 18.08.2026 | 118,50 | 118,78 | 107,05 | 108,15 | -10,69% | - |
| 17.08.2026 | 122,33 | 124,65 | 115,55 | 121,10 | 0,17% | - |
| 14.08.2026 | 121,40 | 125,90 | 118,70 | 120,90 | -2,01% | - |
| 13.08.2026 | 120,03 | 124,30 | 118,43 | 123,38 | 2,53% | - |
| 12.08.2026 | 114,38 | 121,35 | 114,33 | 120,33 | 7,55% | - |
| 11.08.2026 | 112,93 | 114,83 | 111,23 | 111,88 | -3,18% | - |
| 10.08.2026 | 119,43 | 122,73 | 114,88 | 115,55 | -5,40% | - |
| 07.08.2026 | 121,40 | 125,65 | 116,98 | 122,15 | -4,35% | - |
| 06.08.2026 | 111,25 | 129,95 | 108,55 | 127,70 | 11,46% | - |
| 05.08.2026 | 117,20 | 118,78 | 112,00 | 114,58 | -0,76% | - |
| 04.08.2026 | 108,50 | 116,43 | 105,58 | 115,45 | 11,33% | - |
| 03.08.2026 | 101,53 | 106,03 | 95,78 | 103,70 | 1,54% | - |
| 31.07.2026 | 104,20 | 109,60 | 100,48 | 102,13 | 3,21% | - |
| 30.07.2026 | 88,99 | 102,28 | 88,87 | 98,95 | 10,50% | - |
| 29.07.2026 | 94,47 | 99,38 | 89,52 | 89,55 | -5,38% | - |
| 28.07.2026 | 104,00 | 105,55 | 91,96 | 94,64 | -11,63% | - |
| 27.07.2026 | 118,20 | 122,83 | 104,55 | 107,10 | -10,99% | - |
| 24.07.2026 | 127,48 | 128,60 | 117,50 | 120,33 | -4,71% | - |
| 23.07.2026 | 128,18 | 131,90 | 124,18 | 126,28 | -3,79% | - |
| 22.07.2026 | 128,50 | 131,48 | 125,08 | 131,25 | 3,82% | - |
| 21.07.2026 | 119,65 | 126,78 | 118,68 | 126,43 | 4,12% | - |
| 20.07.2026 | 115,75 | 122,95 | 115,75 | 121,43 | 9,20% | - |
| 17.07.2026 | 108,75 | 112,63 | 105,43 | 111,20 | -4,94% | - |
| 16.07.2026 | 125,60 | 125,63 | 116,55 | 116,98 | -3,13% | - |
| 15.07.2026 | 127,75 | 128,25 | 119,05 | 120,75 | -3,13% | - |
| 14.07.2026 | 121,50 | 127,75 | 121,45 | 124,65 | -1,52% | - |
| 13.07.2026 | 125,33 | 126,88 | 122,18 | 126,58 | -0,24% | - |
| 10.07.2026 | 131,35 | 131,40 | 125,90 | 126,88 | -5,07% | - |
| 09.07.2026 | 129,02 | 134,98 | 128,88 | 133,65 | 7,54% | - |
| 08.07.2026 | 125,73 | 128,23 | 120,58 | 124,28 | 0,44% | - |
| 07.07.2026 | 128,65 | 130,80 | 120,33 | 123,73 | -8,94% | - |
| 06.07.2026 | 138,33 | 141,00 | 134,63 | 135,88 | -1,88% | - |
| 03.07.2026 | 138,98 | 139,18 | 138,45 | 138,48 | -2,67% | - |
| 02.07.2026 | 154,52 | 158,65 | 141,65 | 142,27 | -8,22% | - |
| 01.07.2026 | 163,83 | 164,50 | 152,60 | 155,02 | -5,99% | - |
| 30.06.2026 | 166,50 | 169,35 | 161,58 | 164,90 | 3,50% | - |
| 29.06.2026 | 170,00 | 172,48 | 153,05 | 159,33 | -6,70% | - |
| 26.06.2026 | 181,13 | 184,08 | 170,40 | 170,77 | -6,58% | - |
| 25.06.2026 | 192,33 | 194,02 | 178,43 | 182,80 | -3,65% | - |
| 24.06.2026 | 189,93 | 192,00 | 182,35 | 189,73 | 2,61% | - |
| 23.06.2026 | 187,13 | 187,50 | 177,18 | 184,90 | -2,04% | - |
| 22.06.2026 | 190,60 | 195,83 | 184,45 | 188,75 | 0,40% | - |
| 19.06.2026 | 189,80 | 189,93 | 188,00 | 188,00 | 1,01% | - |
| 18.06.2026 | 176,95 | 189,08 | 176,95 | 186,13 | 4,64% | - |
| 17.06.2026 | 176,48 | 179,00 | 171,98 | 177,88 | 2,37% | - |
| 16.06.2026 | 179,63 | 181,40 | 172,93 | 173,75 | -0,81% | - |
| 15.06.2026 | 175,00 | 183,98 | 173,80 | 175,18 | 4,50% | - |
| 12.06.2026 | 162,00 | 169,48 | 159,38 | 167,63 | 8,58% | - |
| 11.06.2026 | 150,68 | 158,38 | 150,68 | 154,38 | 4,25% | - |
| 10.06.2026 | 146,63 | 161,20 | 145,02 | 148,08 | -0,60% | - |
| 09.06.2026 | 157,75 | 162,52 | 148,98 | 148,98 | -2,60% | - |
| 08.06.2026 | 144,40 | 155,00 | 144,40 | 152,95 | 1,17% | - |
| 05.06.2026 | 155,98 | 158,00 | 148,48 | 151,18 | -5,17% | - |
| 04.06.2026 | 162,50 | 162,98 | 149,98 | 159,43 | -2,40% | - |
| 03.06.2026 | 155,35 | 164,15 | 151,93 | 163,35 | 6,80% | - |
| 02.06.2026 | 150,95 | 155,10 | 147,95 | 152,95 | 4,99% | - |
| 01.06.2026 | 150,45 | 151,33 | 143,15 | 145,68 | -4,13% | - |
| 29.05.2026 | 161,13 | 165,27 | 147,48 | 151,95 | -7,05% | - |
| 28.05.2026 | 161,88 | 165,45 | 157,23 | 163,48 | 3,12% | - |
| 27.05.2026 | 168,48 | 170,85 | 153,45 | 158,52 | -6,65% | - |
| 26.05.2026 | 169,52 | 174,33 | 163,25 | 169,83 | -1,71% | - |
| 25.05.2026 | 166,50 | 173,88 | 166,50 | 172,77 | 5,38% | - |
| 22.05.2026 | 154,93 | 167,80 | 154,33 | 163,95 | 8,36% | - |
| 21.05.2026 | 147,30 | 153,93 | 143,90 | 151,30 | 2,65% | - |
| 20.05.2026 | 139,23 | 148,88 | 138,85 | 147,40 | 10,72% | - |
| 19.05.2026 | 135,85 | 136,95 | 128,10 | 133,13 | -2,11% | - |
| 18.05.2026 | 142,93 | 144,93 | 135,15 | 136,00 | -4,17% | - |
| 15.05.2026 | 143,63 | 144,40 | 137,10 | 141,93 | -2,49% | - |
| 14.05.2026 | 144,00 | 148,93 | 143,13 | 145,55 | 0,10% | - |
| 13.05.2026 | 140,77 | 146,33 | 138,70 | 145,40 | 12,02% | - |
| 12.05.2026 | 138,38 | 138,38 | 129,60 | 129,80 | -5,53% | - |
| 11.05.2026 | 131,50 | 140,55 | 128,77 | 137,40 | 5,07% | - |
| 08.05.2026 | 132,10 | 134,08 | 129,95 | 130,77 | -0,59% | - |
| 07.05.2026 | 139,58 | 141,27 | 130,40 | 131,55 | -4,36% | - |
| 06.05.2026 | 137,27 | 141,13 | 132,27 | 137,55 | -1,20% | - |
| 05.05.2026 | 135,40 | 140,40 | 134,20 | 139,23 | 4,46% | - |
| 04.05.2026 | 138,75 | 141,27 | 130,55 | 133,27 | 2,17% | - |
| 30.04.2026 | 134,90 | 146,80 | 127,15 | 130,45 | 14,45% | - |
| 29.04.2026 | 119,40 | 121,00 | 112,30 | 113,98 | -1,32% | - |
| 28.04.2026 | 123,33 | 124,75 | 112,98 | 115,50 | -4,76% | - |
| 27.04.2026 | 127,48 | 128,68 | 118,05 | 121,28 | -0,57% | - |
| 24.04.2026 | 114,73 | 122,95 | 114,73 | 121,98 | 6,71% | - |
| 23.04.2026 | 108,60 | 114,73 | 107,83 | 114,30 | 6,23% | - |
| 22.04.2026 | 107,20 | 110,65 | 104,43 | 107,60 | 1,82% | - |
| 21.04.2026 | 108,03 | 110,18 | 104,98 | 105,68 | -2,54% | - |
| 20.04.2026 | 104,55 | 111,28 | 103,28 | 108,43 | 6,27% | - |
| 17.04.2026 | 99,88 | 104,70 | 99,58 | 102,03 | 2,71% | - |
| 16.04.2026 | 100,55 | 101,93 | 95,51 | 99,33 | 0,39% | - |
| 15.04.2026 | 102,18 | 103,75 | 98,58 | 98,94 | -3,50% | - |
| 14.04.2026 | 105,90 | 110,00 | 101,50 | 102,53 | -0,89% | - |
| 13.04.2026 | 104,35 | 106,53 | 102,60 | 103,45 | 2,00% | - |
| 10.04.2026 | 92,65 | 101,48 | 91,00 | 101,43 | 10,04% | - |
| 09.04.2026 | 90,57 | 92,94 | 89,00 | 92,17 | 6,13% | - |
| 08.04.2026 | 89,75 | 91,75 | 84,78 | 86,85 | 4,29% | - |
| 07.04.2026 | 82,50 | 84,95 | 81,80 | 83,28 | -1,15% | - |
| 02.04.2026 | 81,00 | 84,75 | 77,75 | 84,25 | -1,46% | - |
| 01.04.2026 | 85,75 | 87,25 | 84,75 | 85,50 | 7,21% | - |
| 31.03.2026 | 77,50 | 81,25 | 77,25 | 79,75 | 3,91% | - |