14,038$
-0,26%
Echtzeit-Aktienkurs TTM Technologies Inc.
Bid:
Ask:
Aktienkurse zur TTM Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,01 | 14,26 | 13,96 | 14,06 | -0,14% | 339.973,00 |
| 18.04.2024 | 14,10 | 14,28 | 14,02 | 14,08 | -0,23% | 353.671,00 |
| 17.04.2024 | 14,27 | 14,39 | 14,06 | 14,11 | -0,37% | 363.230,00 |
| 16.04.2024 | 14,21 | 14,40 | 14,03 | 14,16 | -0,77% | 384.911,00 |
| 15.04.2024 | 14,42 | 14,49 | 14,21 | 14,27 | -0,49% | 359.014,00 |
| 12.04.2024 | 14,40 | 14,51 | 14,28 | 14,34 | -1,24% | 324.753,00 |
| 11.04.2024 | 14,23 | 14,54 | 14,16 | 14,52 | 2,72% | 469.945,00 |
| 10.04.2024 | 14,24 | 14,26 | 13,95 | 14,14 | -3,78% | 474.201,00 |
| 09.04.2024 | 14,72 | 14,79 | 14,58 | 14,69 | 0,31% | 360.502,00 |
| 08.04.2024 | 14,67 | 14,82 | 14,63 | 14,65 | 0,31% | 259.253,00 |
| 05.04.2024 | 14,57 | 14,69 | 14,52 | 14,60 | 0,00% | 303.772,00 |
| 04.04.2024 | 14,99 | 15,05 | 14,51 | 14,60 | -1,42% | 817.736,00 |
| 03.04.2024 | 14,74 | 15,06 | 14,70 | 14,81 | -0,27% | 920.950,00 |
| 02.04.2024 | 14,96 | 15,04 | 14,70 | 14,85 | -2,37% | 940.181,00 |
| 01.04.2024 | 15,62 | 15,69 | 15,19 | 15,21 | -2,81% | 415.462,00 |
| 28.03.2024 | 15,50 | 15,80 | 15,38 | 15,65 | 0,77% | 531.055,00 |
| 27.03.2024 | 15,12 | 15,55 | 15,07 | 15,53 | 3,67% | 531.114,00 |
| 26.03.2024 | 15,53 | 15,53 | 14,95 | 14,98 | -2,73% | 459.363,00 |
| 25.03.2024 | 14,76 | 15,42 | 14,76 | 15,40 | 5,12% | 795.337,00 |
| 22.03.2024 | 14,99 | 14,99 | 14,61 | 14,65 | -2,14% | 343.631,00 |
| 21.03.2024 | 14,30 | 15,17 | 14,30 | 14,97 | 5,72% | 1.165.307,00 |
| 20.03.2024 | 13,98 | 14,23 | 13,89 | 14,16 | 1,29% | 1.005.799,00 |
| 19.03.2024 | 13,90 | 14,11 | 13,84 | 13,98 | 0,22% | 773.201,00 |
| 18.03.2024 | 14,20 | 14,26 | 13,93 | 13,95 | -0,92% | 755.432,00 |
| 15.03.2024 | 14,10 | 14,30 | 13,97 | 14,08 | -1,05% | 2.042.607,00 |
| 14.03.2024 | 14,42 | 14,55 | 14,09 | 14,23 | -1,86% | 400.407,00 |
| 13.03.2024 | 14,53 | 14,66 | 14,46 | 14,50 | -0,96% | 358.275,00 |
| 12.03.2024 | 14,71 | 14,72 | 14,43 | 14,64 | -0,48% | 541.557,00 |
| 11.03.2024 | 14,89 | 14,91 | 14,66 | 14,71 | -2,06% | 550.151,00 |
| 08.03.2024 | 15,10 | 15,24 | 14,93 | 15,02 | 0,47% | 414.000,00 |
| 07.03.2024 | 14,96 | 15,03 | 14,80 | 14,95 | 0,61% | 393.306,00 |
| 06.03.2024 | 15,13 | 15,13 | 14,82 | 14,86 | -0,80% | 488.773,00 |
| 05.03.2024 | 14,97 | 15,22 | 14,86 | 14,98 | -0,99% | 369.431,00 |
| 04.03.2024 | 15,11 | 15,28 | 15,02 | 15,13 | 0,33% | 369.858,00 |
| 01.03.2024 | 14,90 | 15,16 | 14,83 | 15,08 | 1,55% | 571.564,00 |
| 29.02.2024 | 15,03 | 15,09 | 14,78 | 14,85 | 0,61% | 829.582,00 |
| 28.02.2024 | 14,86 | 15,01 | 14,73 | 14,76 | -2,06% | 496.674,00 |
| 27.02.2024 | 15,32 | 15,45 | 15,07 | 15,07 | -0,79% | 496.019,00 |
| 26.02.2024 | 15,40 | 15,45 | 15,18 | 15,19 | -1,56% | 580.204,00 |
| 23.02.2024 | 15,51 | 15,51 | 15,22 | 15,43 | -0,84% | 510.543,00 |
| 22.02.2024 | 15,35 | 15,72 | 15,35 | 15,56 | 1,57% | 568.233,00 |
| 21.02.2024 | 15,49 | 15,50 | 15,19 | 15,32 | -1,98% | 486.862,00 |
| 20.02.2024 | 15,50 | 15,64 | 15,37 | 15,63 | -0,13% | 740.354,00 |
| 16.02.2024 | 15,63 | 15,79 | 15,54 | 15,65 | -0,51% | 619.113,00 |
| 15.02.2024 | 15,39 | 15,90 | 15,39 | 15,73 | 3,15% | 1.073.851,00 |
| 14.02.2024 | 15,13 | 15,48 | 14,81 | 15,25 | 2,28% | 1.176.325,00 |
| 13.02.2024 | 15,65 | 15,83 | 14,83 | 14,91 | -8,47% | 1.503.010,00 |
| 12.02.2024 | 16,20 | 16,54 | 16,09 | 16,29 | 1,05% | 1.649.299,00 |
| 09.02.2024 | 15,30 | 16,14 | 15,30 | 16,12 | 5,91% | 1.388.935,00 |
| 08.02.2024 | 14,57 | 15,28 | 14,52 | 15,22 | 5,26% | 1.528.856,00 |
| 07.02.2024 | 14,58 | 14,74 | 14,05 | 14,46 | -0,28% | 1.680.380,00 |
| 06.02.2024 | 14,06 | 14,51 | 14,02 | 14,50 | 2,47% | 1.044.310,00 |
| 05.02.2024 | 13,99 | 14,19 | 13,84 | 14,15 | 0,00% | 733.659,00 |
| 02.02.2024 | 14,15 | 14,36 | 14,09 | 14,15 | -1,26% | 604.306,00 |
| 01.02.2024 | 13,95 | 14,35 | 13,95 | 14,33 | 3,02% | 896.770,00 |
| 31.01.2024 | 14,21 | 14,31 | 13,82 | 13,91 | -2,73% | 766.389,00 |
| 30.01.2024 | 14,30 | 14,51 | 14,25 | 14,30 | 0,21% | 424.267,00 |
| 29.01.2024 | 14,22 | 14,27 | 13,95 | 14,27 | 0,00% | 606.700,00 |
| 26.01.2024 | 14,61 | 14,65 | 14,27 | 14,27 | -1,86% | 416.575,00 |
| 25.01.2024 | 14,78 | 14,78 | 14,27 | 14,54 | 0,28% | 784.004,00 |
| 24.01.2024 | 14,90 | 14,90 | 14,46 | 14,50 | -1,43% | 700.467,00 |
| 23.01.2024 | 14,93 | 15,06 | 14,63 | 14,71 | 0,20% | 1.053.234,00 |
| 22.01.2024 | 14,74 | 14,95 | 14,63 | 14,68 | 1,17% | 1.249.292,00 |
| 19.01.2024 | 14,44 | 14,55 | 14,22 | 14,51 | 1,40% | 830.809,00 |
| 18.01.2024 | 14,36 | 14,54 | 14,10 | 14,31 | 0,70% | 1.114.659,00 |
| 17.01.2024 | 14,35 | 14,35 | 14,11 | 14,21 | -2,60% | 446.792,00 |
| 16.01.2024 | 14,69 | 14,87 | 14,56 | 14,59 | -1,68% | 426.164,00 |
| 12.01.2024 | 14,85 | 14,97 | 14,72 | 14,84 | 0,54% | 254.150,00 |
| 11.01.2024 | 14,67 | 14,79 | 14,51 | 14,76 | -0,10% | 397.955,00 |
| 10.01.2024 | 14,71 | 14,87 | 14,65 | 14,78 | -0,03% | 371.571,00 |
| 09.01.2024 | 14,82 | 14,90 | 14,70 | 14,78 | -2,18% | 366.842,00 |
| 08.01.2024 | 14,77 | 15,14 | 14,77 | 15,11 | 2,65% | 428.250,00 |
| 05.01.2024 | 14,92 | 14,96 | 14,51 | 14,72 | -1,17% | 418.045,00 |
| 04.01.2024 | 15,11 | 15,11 | 14,82 | 14,90 | -0,77% | 447.510,00 |
| 03.01.2024 | 15,40 | 15,40 | 14,93 | 15,01 | -3,50% | 422.912,00 |
| 02.01.2024 | 15,60 | 15,70 | 15,45 | 15,56 | -1,61% | 296.430,00 |
| 29.12.2023 | 16,10 | 16,10 | 15,75 | 15,81 | -1,37% | 433.095,00 |
| 28.12.2023 | 16,01 | 16,05 | 15,90 | 16,03 | -0,25% | 345.304,00 |
| 27.12.2023 | 16,08 | 16,10 | 15,87 | 16,07 | 0,44% | 382.768,00 |
| 26.12.2023 | 15,87 | 16,08 | 15,60 | 16,00 | 1,33% | 431.094,00 |
| 22.12.2023 | 15,70 | 15,96 | 15,57 | 15,79 | 0,57% | 476.801,00 |
| 21.12.2023 | 15,67 | 15,77 | 15,46 | 15,70 | 1,06% | 626.657,00 |
| 20.12.2023 | 15,80 | 16,07 | 15,53 | 15,54 | -1,61% | 586.689,00 |
| 19.12.2023 | 15,58 | 15,83 | 15,58 | 15,79 | 1,81% | 621.282,00 |
| 18.12.2023 | 15,70 | 15,74 | 15,26 | 15,51 | -0,58% | 459.365,00 |
| 15.12.2023 | 15,78 | 15,79 | 15,44 | 15,60 | -0,64% | 2.384.084,00 |
| 14.12.2023 | 15,41 | 15,73 | 15,37 | 15,70 | 3,73% | 801.871,00 |
| 13.12.2023 | 14,94 | 15,21 | 14,67 | 15,14 | 1,31% | 617.528,00 |
| 12.12.2023 | 14,91 | 14,99 | 14,78 | 14,94 | -0,23% | 410.227,00 |
| 11.12.2023 | 14,89 | 15,07 | 14,86 | 14,98 | 0,71% | 509.906,00 |
| 08.12.2023 | 14,46 | 14,89 | 14,29 | 14,87 | 2,76% | 582.910,00 |
| 07.12.2023 | 14,43 | 14,47 | 14,25 | 14,47 | 0,84% | 784.936,00 |
| 06.12.2023 | 14,65 | 14,74 | 14,34 | 14,35 | -0,90% | 390.723,00 |
| 05.12.2023 | 14,70 | 14,70 | 14,47 | 14,48 | -2,29% | 360.049,00 |
| 04.12.2023 | 14,85 | 15,03 | 14,72 | 14,82 | -1,07% | 517.394,00 |
| 01.12.2023 | 14,93 | 15,13 | 14,80 | 14,98 | -0,20% | 1.049.736,00 |
| 30.11.2023 | 14,69 | 15,03 | 14,58 | 15,01 | 2,25% | 822.646,00 |
| 29.11.2023 | 14,61 | 14,84 | 14,56 | 14,68 | 0,75% | 565.846,00 |
| 28.11.2023 | 14,59 | 14,80 | 14,48 | 14,57 | -0,34% | 307.629,00 |
| 27.11.2023 | 14,36 | 14,73 | 14,21 | 14,62 | 1,11% | 437.997,00 |