150,250€
1,93%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 83,25 | 85,25 | 75,75 | 76,75 | -9,44% | - |
| 27.03.2026 | 84,50 | 85,25 | 80,25 | 84,75 | -4,51% | - |
| 26.03.2026 | 92,75 | 93,25 | 87,25 | 88,75 | -5,08% | - |
| 25.03.2026 | 93,50 | 96,25 | 92,50 | 93,50 | 2,75% | - |
| 24.03.2026 | 88,25 | 91,75 | 84,50 | 91,00 | 4,60% | - |
| 23.03.2026 | 77,00 | 90,25 | 77,00 | 87,00 | 4,19% | - |
| 20.03.2026 | 83,75 | 84,50 | 82,50 | 83,50 | 0,60% | - |
| 19.03.2026 | 82,75 | 83,00 | 78,75 | 83,00 | -2,06% | - |
| 18.03.2026 | 85,50 | 86,50 | 83,25 | 84,75 | 0,89% | - |
| 17.03.2026 | 83,00 | 85,25 | 82,50 | 84,00 | 1,51% | - |
| 16.03.2026 | 80,50 | 84,75 | 80,25 | 82,75 | 5,08% | - |
| 13.03.2026 | 78,75 | 81,50 | 77,25 | 78,75 | -1,56% | - |
| 12.03.2026 | 82,25 | 82,25 | 77,75 | 80,00 | -3,90% | - |
| 11.03.2026 | 83,25 | 85,75 | 81,50 | 83,25 | -1,19% | - |
| 10.03.2026 | 83,50 | 85,75 | 82,50 | 84,25 | 5,64% | - |
| 09.03.2026 | 73,00 | 79,75 | 70,75 | 79,75 | -3,33% | - |
| 06.03.2026 | 85,75 | 86,00 | 81,50 | 82,50 | -2,94% | - |
| 05.03.2026 | 89,50 | 90,75 | 85,00 | 85,00 | -6,34% | - |
| 04.03.2026 | 88,00 | 93,75 | 87,75 | 90,75 | -0,55% | - |
| 03.03.2026 | 93,75 | 94,50 | 87,25 | 91,25 | -2,14% | - |
| 02.03.2026 | 84,75 | 94,25 | 83,50 | 93,25 | 3,90% | - |
| 27.02.2026 | 90,50 | 91,00 | 87,75 | 89,75 | 1,13% | - |
| 26.02.2026 | 92,50 | 94,00 | 86,25 | 88,75 | -6,33% | - |
| 25.02.2026 | 90,50 | 96,25 | 90,50 | 94,75 | 3,84% | - |
| 24.02.2026 | 90,75 | 94,00 | 90,75 | 91,25 | 0,00% | - |
| 23.02.2026 | 90,50 | 93,25 | 89,00 | 91,25 | -0,82% | - |
| 20.02.2026 | 85,50 | 92,25 | 84,25 | 92,00 | 10,51% | - |
| 19.02.2026 | 79,75 | 83,75 | 79,00 | 83,25 | 3,10% | - |
| 18.02.2026 | 77,25 | 80,75 | 76,00 | 80,75 | 5,56% | - |
| 17.02.2026 | 76,50 | 77,25 | 74,75 | 76,50 | -0,97% | - |
| 16.02.2026 | 77,75 | 78,00 | 77,00 | 77,25 | -3,13% | - |
| 13.02.2026 | 77,75 | 80,25 | 75,75 | 79,75 | 5,98% | - |
| 12.02.2026 | 77,75 | 80,00 | 74,75 | 75,25 | -1,95% | - |
| 11.02.2026 | 79,25 | 82,50 | 75,75 | 76,75 | -4,95% | - |
| 10.02.2026 | 82,25 | 83,75 | 78,25 | 80,75 | -4,72% | - |
| 09.02.2026 | 82,50 | 85,00 | 81,25 | 84,75 | 4,95% | - |
| 06.02.2026 | 78,00 | 84,25 | 78,00 | 80,75 | 0,00% | - |
| 05.02.2026 | 81,25 | 82,25 | 70,00 | 80,75 | -5,56% | - |
| 04.02.2026 | 91,25 | 93,25 | 84,50 | 85,50 | -6,30% | - |
| 03.02.2026 | 87,50 | 93,75 | 87,50 | 91,25 | 3,99% | - |
| 02.02.2026 | 80,25 | 88,75 | 80,25 | 87,75 | 3,54% | - |
| 30.01.2026 | 80,25 | 86,75 | 80,00 | 84,75 | 3,67% | - |
| 29.01.2026 | 85,25 | 85,50 | 80,25 | 81,75 | 0,00% | - |
| 28.01.2026 | 81,75 | 81,75 | 81,75 | 81,75 | 1,87% | - |
| 27.01.2026 | 79,75 | 82,25 | 79,00 | 80,25 | 0,63% | - |
| 26.01.2026 | 79,25 | 81,50 | 78,75 | 79,75 | -3,33% | - |
| 23.01.2026 | 82,50 | 82,50 | 82,50 | 82,50 | -2,94% | - |
| 22.01.2026 | 85,00 | 85,00 | 85,00 | 85,00 | 1,80% | - |
| 21.01.2026 | 83,00 | 83,50 | 83,00 | 83,50 | 0,00% | 100,00 |
| 20.01.2026 | 83,50 | 83,50 | 83,50 | 83,50 | -5,11% | 15,00 |
| 19.01.2026 | 87,50 | 88,00 | 87,50 | 88,00 | 1,15% | 72,00 |
| 16.01.2026 | 88,50 | 90,50 | 87,00 | 87,00 | -3,33% | 26,00 |
| 15.01.2026 | 86,00 | 90,00 | 85,50 | 90,00 | 6,51% | 702,00 |
| 14.01.2026 | 79,00 | 86,50 | 79,00 | 84,50 | 14,19% | 267,00 |
| 13.01.2026 | 66,00 | 74,00 | 66,00 | 74,00 | 19,35% | 120,00 |
| 12.01.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 6,90% | - |
| 09.01.2026 | 57,00 | 58,00 | 57,00 | 58,00 | -4,13% | 17,00 |
| 08.01.2026 | 59,00 | 60,50 | 59,00 | 60,50 | 1,68% | 9,00 |
| 07.01.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 3,48% | - |
| 06.01.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -8,00% | 7,00 |
| 05.01.2026 | 60,00 | 62,50 | 60,00 | 62,50 | 6,84% | 78,00 |
| 02.01.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -1,68% | - |
| 30.12.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,83% | - |
| 29.12.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,84% | - |
| 23.12.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | - |