68,980€
-5,74%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 68,00 | 72,56 | 65,59 | 72,23 | -1,30% | - |
| 11.11.2026 | 67,92 | 73,31 | 67,91 | 73,18 | 11,55% | - |
| 10.11.2026 | 67,01 | 68,56 | 64,05 | 65,60 | -0,77% | - |
| 09.11.2026 | 57,84 | 66,91 | 57,64 | 66,11 | 12,78% | - |
| 06.11.2026 | 57,50 | 61,82 | 56,95 | 58,62 | 3,35% | - |
| 05.11.2026 | 63,50 | 64,89 | 52,52 | 56,72 | -10,54% | - |
| 04.11.2026 | 72,59 | 75,00 | 63,08 | 63,40 | -14,38% | - |
| 03.11.2026 | 68,64 | 75,33 | 68,49 | 74,05 | 0,34% | - |
| 02.11.2026 | 76,60 | 76,77 | 72,83 | 73,80 | 0,75% | - |
| 30.10.2026 | 73,35 | 76,40 | 71,63 | 73,25 | -9,24% | - |
| 29.10.2026 | 78,62 | 81,73 | 78,34 | 80,71 | 1,56% | - |
| 28.10.2026 | 80,28 | 81,64 | 77,87 | 79,47 | -0,45% | - |
| 27.10.2026 | 75,05 | 79,99 | 75,05 | 79,83 | 1,31% | - |
| 26.10.2026 | 71,39 | 78,93 | 70,25 | 78,80 | 12,64% | - |
| 23.10.2026 | 67,63 | 70,70 | 65,82 | 69,96 | 6,05% | - |
| 22.10.2026 | 87,73 | 90,25 | 65,93 | 65,97 | -24,32% | - |
| 21.10.2026 | 88,01 | 89,85 | 86,21 | 87,17 | 0,18% | - |
| 20.10.2026 | 86,81 | 88,66 | 83,73 | 87,01 | -2,38% | - |
| 19.10.2026 | 86,59 | 89,83 | 83,76 | 89,13 | 3,02% | - |
| 16.10.2026 | 90,85 | 91,30 | 85,55 | 86,52 | 0,23% | - |
| 15.10.2026 | 89,60 | 89,78 | 82,20 | 86,32 | -12,39% | - |
| 14.10.2026 | 102,65 | 102,90 | 98,50 | 98,53 | 1,99% | - |
| 13.10.2026 | 96,54 | 98,64 | 93,15 | 96,61 | -0,18% | - |
| 12.10.2026 | 108,33 | 108,55 | 96,77 | 96,78 | -10,99% | - |
| 09.10.2026 | 106,90 | 112,80 | 105,68 | 108,73 | -3,76% | - |
| 08.10.2026 | 113,93 | 115,70 | 110,15 | 112,98 | 0,47% | - |
| 07.10.2026 | 118,00 | 119,18 | 111,48 | 112,45 | -6,23% | - |
| 06.10.2026 | 119,63 | 121,38 | 117,93 | 119,93 | -0,91% | - |
| 05.10.2026 | 119,70 | 123,13 | 118,10 | 121,03 | 2,50% | - |
| 02.10.2026 | 112,95 | 119,33 | 112,95 | 118,08 | 5,83% | - |
| 01.10.2026 | 111,05 | 111,75 | 106,18 | 111,58 | 5,68% | - |
| 30.09.2026 | 108,05 | 109,53 | 105,20 | 105,58 | -1,63% | - |
| 29.09.2026 | 109,00 | 112,70 | 107,30 | 107,33 | 1,47% | - |
| 28.09.2026 | 111,00 | 112,78 | 104,85 | 105,78 | -6,27% | - |
| 25.09.2026 | 112,68 | 115,40 | 111,78 | 112,85 | 3,99% | - |
| 24.09.2026 | 109,20 | 110,35 | 105,08 | 108,53 | -2,52% | - |
| 23.09.2026 | 111,78 | 112,30 | 108,25 | 111,33 | 2,49% | - |
| 22.09.2026 | 107,38 | 109,43 | 105,55 | 108,63 | -1,76% | - |
| 21.09.2026 | 104,00 | 110,78 | 104,00 | 110,58 | 9,59% | - |
| 18.09.2026 | 100,88 | 102,68 | 99,84 | 100,90 | -0,02% | - |
| 17.09.2026 | 100,50 | 104,95 | 99,43 | 100,93 | 0,35% | - |
| 16.09.2026 | 97,62 | 101,00 | 97,61 | 100,58 | 3,27% | - |
| 15.09.2026 | 98,42 | 101,03 | 96,65 | 97,39 | -5,42% | - |
| 14.09.2026 | 105,08 | 105,35 | 99,35 | 102,98 | -5,05% | - |
| 11.09.2026 | 105,78 | 112,63 | 105,68 | 108,45 | 2,48% | - |
| 10.09.2026 | 107,28 | 107,95 | 102,43 | 105,83 | -2,80% | - |
| 09.09.2026 | 111,55 | 112,30 | 107,98 | 108,88 | -5,06% | - |
| 08.09.2026 | 110,00 | 114,98 | 109,10 | 114,68 | 6,13% | - |
| 07.09.2026 | 108,33 | 108,40 | 108,03 | 108,05 | 2,08% | - |
| 04.09.2026 | 100,25 | 106,85 | 100,18 | 105,85 | 6,21% | - |
| 03.09.2026 | 99,93 | 100,40 | 94,41 | 99,66 | 0,42% | - |
| 02.09.2026 | 99,72 | 99,88 | 96,11 | 99,24 | -1,08% | - |
| 01.09.2026 | 102,53 | 103,63 | 98,18 | 100,33 | -1,42% | - |
| 31.08.2026 | 102,20 | 103,40 | 100,65 | 101,78 | -2,84% | - |
| 28.08.2026 | 106,45 | 106,45 | 103,53 | 104,75 | -1,30% | - |
| 27.08.2026 | 109,05 | 111,50 | 104,70 | 106,13 | 2,09% | - |
| 26.08.2026 | 96,61 | 107,03 | 96,58 | 103,95 | 7,80% | - |
| 25.08.2026 | 93,60 | 97,08 | 92,42 | 96,43 | 6,51% | - |
| 24.08.2026 | 93,05 | 94,73 | 88,96 | 90,54 | -4,16% | - |
| 21.08.2026 | 97,95 | 100,75 | 93,62 | 94,47 | -3,97% | - |
| 20.08.2026 | 101,25 | 102,30 | 97,66 | 98,38 | -2,91% | - |
| 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% | - |