18,310$
-1,19%
Echtzeit-Aktienkurs TTM Technologies
Bid:
Ask:
Aktienkurse zur TTM Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,57 | 18,64 | 18,23 | 18,30 | -1,24% | 359.266,00 |
| 16.05.2024 | 18,32 | 18,62 | 18,32 | 18,53 | 0,76% | 672.401,00 |
| 15.05.2024 | 18,31 | 18,74 | 18,13 | 18,39 | 1,66% | 799.698,00 |
| 14.05.2024 | 18,29 | 18,38 | 17,88 | 18,09 | 0,06% | 786.294,00 |
| 13.05.2024 | 18,48 | 18,60 | 18,07 | 18,08 | -1,58% | 964.740,00 |
| 10.05.2024 | 17,96 | 18,39 | 17,85 | 18,37 | 3,03% | 1.066.321,00 |
| 09.05.2024 | 17,71 | 17,97 | 17,69 | 17,83 | 0,91% | 758.557,00 |
| 08.05.2024 | 17,32 | 17,73 | 16,92 | 17,67 | 0,45% | 862.371,00 |
| 07.05.2024 | 17,50 | 17,96 | 17,50 | 17,59 | 0,46% | 643.436,00 |
| 06.05.2024 | 17,28 | 17,74 | 17,28 | 17,51 | 1,16% | 980.686,00 |
| 03.05.2024 | 16,88 | 17,32 | 16,77 | 17,31 | 3,96% | 1.138.245,00 |
| 02.05.2024 | 15,76 | 16,80 | 15,62 | 16,65 | 12,73% | 1.538.980,00 |
| 01.05.2024 | 14,20 | 15,09 | 13,43 | 14,77 | -1,07% | 1.090.791,00 |
| 30.04.2024 | 14,96 | 15,28 | 14,90 | 14,93 | -1,45% | 493.198,00 |
| 29.04.2024 | 15,14 | 15,35 | 15,12 | 15,15 | 0,13% | 445.478,00 |
| 26.04.2024 | 14,82 | 15,15 | 14,81 | 15,13 | 2,37% | 437.579,00 |
| 25.04.2024 | 14,44 | 14,83 | 14,43 | 14,78 | 1,09% | 429.526,00 |
| 24.04.2024 | 14,58 | 14,73 | 14,51 | 14,62 | 0,21% | 280.603,00 |
| 23.04.2024 | 14,25 | 14,61 | 14,25 | 14,59 | 2,31% | 531.617,00 |
| 22.04.2024 | 14,15 | 14,35 | 14,06 | 14,26 | 1,49% | 319.005,00 |
| 19.04.2024 | 14,01 | 14,26 | 13,96 | 14,05 | -0,18% | 654.129,00 |
| 18.04.2024 | 14,10 | 14,28 | 14,02 | 14,08 | -0,23% | 234.503,00 |
| 17.04.2024 | 14,27 | 14,39 | 14,06 | 14,11 | -0,37% | 280.504,00 |
| 16.04.2024 | 14,21 | 14,40 | 14,03 | 14,16 | -0,77% | 304.293,00 |
| 15.04.2024 | 14,42 | 14,49 | 14,21 | 14,27 | -0,49% | 295.375,00 |
| 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% | 468.034,00 |
| 10.04.2024 | 14,24 | 14,26 | 13,95 | 14,14 | -3,78% | 360.372,00 |
| 09.04.2024 | 14,72 | 14,79 | 14,58 | 14,69 | 0,31% | 356.354,00 |
| 08.04.2024 | 14,67 | 14,82 | 14,63 | 14,65 | 0,31% | 199.603,00 |
| 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% | 717.267,00 |
| 03.04.2024 | 14,74 | 15,06 | 14,70 | 14,81 | -0,27% | 772.566,00 |
| 02.04.2024 | 14,96 | 15,04 | 14,70 | 14,85 | -2,37% | 587.878,00 |
| 01.04.2024 | 15,62 | 15,69 | 15,19 | 15,21 | -2,81% | 344.539,00 |
| 28.03.2024 | 15,50 | 15,80 | 15,38 | 15,65 | 0,71% | 531.055,00 |
| 27.03.2024 | 15,12 | 15,55 | 15,07 | 15,54 | 3,81% | 405.151,00 |
| 26.03.2024 | 15,53 | 15,53 | 14,95 | 14,97 | -2,79% | 356.411,00 |
| 25.03.2024 | 14,76 | 15,42 | 14,76 | 15,40 | 5,12% | 795.234,00 |
| 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% | 1.012.974,00 |
| 20.03.2024 | 13,98 | 14,23 | 13,89 | 14,16 | 1,29% | 1.004.771,00 |
| 19.03.2024 | 13,90 | 14,11 | 13,84 | 13,98 | 0,22% | 694.619,00 |
| 18.03.2024 | 14,20 | 14,26 | 13,93 | 13,95 | -0,92% | 752.085,00 |
| 15.03.2024 | 14,10 | 14,30 | 13,97 | 14,08 | -1,12% | 2.042.607,00 |
| 14.03.2024 | 14,42 | 14,55 | 14,09 | 14,24 | -1,76% | 271.486,00 |
| 13.03.2024 | 14,53 | 14,66 | 14,46 | 14,50 | -0,96% | 215.487,00 |
| 12.03.2024 | 14,71 | 14,72 | 14,43 | 14,64 | -0,58% | 299.232,00 |
| 11.03.2024 | 14,89 | 14,91 | 14,66 | 14,72 | -2,00% | 247.715,00 |
| 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% | 384.564,00 |
| 05.03.2024 | 14,97 | 15,22 | 14,86 | 14,98 | -0,99% | 289.390,00 |
| 04.03.2024 | 15,11 | 15,28 | 15,02 | 15,13 | 0,33% | 368.732,00 |
| 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% | 822.150,00 |
| 28.02.2024 | 14,86 | 15,01 | 14,73 | 14,76 | -2,06% | 495.762,00 |
| 27.02.2024 | 15,32 | 15,45 | 15,07 | 15,07 | -0,79% | 406.849,00 |
| 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% | 447.215,00 |
| 21.02.2024 | 15,49 | 15,50 | 15,19 | 15,32 | -1,98% | 485.964,00 |
| 20.02.2024 | 15,50 | 15,64 | 15,37 | 15,63 | -0,13% | 623.934,00 |
| 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% | 880.913,00 |
| 14.02.2024 | 15,13 | 15,48 | 14,81 | 15,25 | 2,28% | 1.174.143,00 |
| 13.02.2024 | 15,65 | 15,83 | 14,83 | 14,91 | -8,47% | 1.418.674,00 |
| 12.02.2024 | 16,20 | 16,54 | 16,09 | 16,29 | 1,05% | 1.271.549,00 |
| 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% | 1.371.615,00 |
| 07.02.2024 | 14,58 | 14,74 | 14,05 | 14,46 | -0,28% | 1.549.515,00 |
| 06.02.2024 | 14,06 | 14,51 | 14,02 | 14,50 | 2,47% | 930.458,00 |
| 05.02.2024 | 13,99 | 14,19 | 13,84 | 14,15 | 0,00% | 536.682,00 |
| 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% | 602.921,00 |
| 31.01.2024 | 14,21 | 14,31 | 13,82 | 13,91 | -2,73% | 609.878,00 |
| 30.01.2024 | 14,30 | 14,51 | 14,25 | 14,30 | 0,21% | 417.514,00 |
| 29.01.2024 | 14,22 | 14,27 | 13,95 | 14,27 | 0,00% | 605.971,00 |
| 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% | 649.893,00 |
| 24.01.2024 | 14,90 | 14,90 | 14,46 | 14,50 | -1,43% | 502.941,00 |
| 23.01.2024 | 14,93 | 15,06 | 14,63 | 14,71 | 0,20% | 886.034,00 |
| 22.01.2024 | 14,74 | 14,95 | 14,63 | 14,68 | 1,17% | 1.248.391,00 |
| 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% | 1.114.631,00 |
| 17.01.2024 | 14,35 | 14,35 | 14,11 | 14,21 | -2,60% | 444.916,00 |
| 16.01.2024 | 14,69 | 14,87 | 14,56 | 14,59 | -1,68% | 425.524,00 |
| 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% | 397.481,00 |
| 10.01.2024 | 14,71 | 14,87 | 14,65 | 14,78 | -0,03% | 274.223,00 |
| 09.01.2024 | 14,82 | 14,90 | 14,70 | 14,78 | -2,18% | 366.839,00 |
| 08.01.2024 | 14,77 | 15,14 | 14,77 | 15,11 | 2,65% | 428.242,00 |
| 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% | 338.676,00 |
| 03.01.2024 | 15,40 | 15,40 | 14,93 | 15,01 | -3,50% | 422.892,00 |
| 02.01.2024 | 15,60 | 15,70 | 15,45 | 15,56 | -1,61% | 239.763,00 |
| 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% | 338.116,00 |
| 27.12.2023 | 16,08 | 16,10 | 15,87 | 16,07 | 0,44% | 380.249,00 |
| 26.12.2023 | 15,87 | 16,08 | 15,60 | 16,00 | 1,33% | 428.966,00 |