TTM Technologies, Inc. TTMI
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$122,69-0,15 (-0,12 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $121,95 | -0,72 % | $122,84 | $124,24 | $119,77 | 167,13K |
| 2026-09-30 | $122,84 | +0,03 % | $123,95 | $124,04 | $119,23 | 2,28M |
| 2026-09-29 | $122,80 | -1,12 % | $127,98 | $128,40 | $120,12 | 2,22M |
| 2026-09-28 | $124,19 | -3,86 % | $127,50 | $128,30 | $119,02 | 1,82M |
| 2026-09-25 | $129,17 | +1,72 % | $130,02 | $131,32 | $126,69 | 1,64M |
| 2026-09-24 | $126,98 | +0,92 % | $121,34 | $128,88 | $119,44 | 1,81M |
| 2026-09-23 | $125,82 | -1,29 % | $126,97 | $128,57 | $123,00 | 1,32M |
| 2026-09-22 | $127,47 | +2,78 % | $124,02 | $128,66 | $121,83 | 2,84M |
| 2026-09-21 | $124,02 | +5,13 % | $122,05 | $127,21 | $118,88 | 2,07M |
| 2026-09-18 | $117,97 | +2,79 % | $116,24 | $118,59 | $114,34 | 2,74M |
| 2026-09-17 | $114,77 | +0,68 % | $117,60 | $120,70 | $114,10 | 1,38M |
| 2026-09-16 | $114,00 | +1,37 % | $114,92 | $116,75 | $111,48 | 1,36M |
| 2026-09-15 | $112,46 | -0,67 % | $115,83 | $116,47 | $109,94 | 1,59M |
| 2026-09-14 | $113,22 | -10,46 % | $117,61 | $120,54 | $112,83 | 2,64M |
| 2026-09-11 | $126,44 | +3,35 % | $127,24 | $128,85 | $124,33 | 1,35M |
| 2026-09-10 | $122,34 | -1,54 % | $121,94 | $125,51 | $119,69 | 1,32M |
| 2026-09-09 | $124,25 | -3,94 % | $129,75 | $131,37 | $123,81 | 1,58M |
| 2026-09-08 | $129,35 | +2,99 % | $127,77 | $133,77 | $127,57 | 1,96M |
| 2026-09-04 | $125,60 | +8,85 % | $118,58 | $125,95 | $118,30 | 2,32M |
| 2026-09-03 | $115,39 | -0,18 % | $115,21 | $116,90 | $109,53 | 1,81M |
| 2026-09-02 | $115,60 | +0,23 % | $114,22 | $115,75 | $111,41 | 1,31M |
| 2026-09-01 | $115,33 | -3,02 % | $116,68 | $119,16 | $113,82 | 1,43M |
| 2026-08-31 | $118,92 | +0,23 % | $118,83 | $119,71 | $116,72 | 1,40M |
| 2026-08-28 | $118,65 | -4,87 % | $122,81 | $123,78 | $118,20 | 1,36M |
| 2026-08-27 | $124,73 | +2,49 % | $127,08 | $129,51 | $121,92 | 2,63M |
| 2026-08-26 | $121,70 | +8,37 % | $115,50 | $124,91 | $114,97 | 3,87M |
| 2026-08-25 | $112,30 | +4,84 % | $113,00 | $113,43 | $110,30 | 2,13M |
| 2026-08-24 | $107,12 | -3,09 % | $106,85 | $108,02 | $103,66 | 3,23M |
| 2026-08-21 | $110,54 | -3,36 % | $115,27 | $116,72 | $109,23 | 2,40M |
| 2026-08-20 | $114,38 | -1,72 % | $115,85 | $117,64 | $113,21 | 1,84M |
| 2026-08-19 | $116,38 | -7,42 % | $126,17 | $126,30 | $114,15 | 3,56M |
| 2026-08-18 | $125,71 | -10,83 % | $134,84 | $135,57 | $121,79 | 3,67M |
| 2026-08-17 | $140,98 | +0,70 % | $140,21 | $143,58 | $133,31 | 3,04M |
| 2026-08-14 | $140,00 | +0,81 % | $138,80 | $145,80 | $137,00 | 1,66M |
| 2026-08-13 | $138,88 | +0,56 % | $138,99 | $143,49 | $137,15 | 2,95M |
| 2026-08-12 | $138,10 | +5,63 % | $138,83 | $140,96 | $136,04 | 2,22M |
| 2026-08-11 | $130,74 | +0,51 % | $132,40 | $132,85 | $128,31 | 1,97M |
| 2026-08-10 | $130,08 | -5,20 % | $140,43 | $142,00 | $130,04 | 3,41M |
| 2026-08-07 | $137,21 | +0,62 % | $140,29 | $145,89 | $135,02 | 3,56M |
| 2026-08-06 | $136,36 | +3,89 % | $131,74 | $149,94 | $124,00 | 6,26M |
| 2026-08-05 | $131,25 | -1,16 % | $130,50 | $137,19 | $129,56 | 4,72M |
| 2026-08-04 | $132,79 | +9,55 % | $129,94 | $136,15 | $124,74 | 4,20M |
| 2026-08-03 | $121,21 | +5,00 % | $111,67 | $122,28 | $110,01 | 2,25M |
| 2026-07-31 | $115,44 | -0,06 % | $124,17 | $126,24 | $115,02 | 2,44M |
| 2026-07-30 | $115,51 | +13,50 % | $111,02 | $118,26 | $109,55 | 3,59M |
| 2026-07-29 | $101,77 | -6,37 % | $107,67 | $113,25 | $99,19 | 6,65M |
| 2026-07-28 | $108,69 | -12,14 % | $116,76 | $116,76 | $104,49 | 5,93M |
| 2026-07-27 | $123,71 | -5,86 % | $131,81 | $133,00 | $118,76 | 2,27M |
| 2026-07-24 | $131,41 | -9,28 % | $142,43 | $143,04 | $131,01 | 1,27M |
| 2026-07-23 | $144,85 | +0,10 % | $144,39 | $150,19 | $141,74 | 1,16M |
| 2026-07-22 | $144,70 | -1,46 % | $140,60 | $150,20 | $140,60 | 2,10M |
| 2026-07-21 | $146,85 | +10,27 % | $141,78 | $147,33 | $139,19 | 1,69M |
| 2026-07-20 | $133,17 | +0,89 % | $135,63 | $140,34 | $132,87 | 2,40M |
| 2026-07-17 | $132,00 | +1,43 % | $124,72 | $133,42 | $120,38 | 2,12M |
| 2026-07-16 | $130,14 | -9,39 % | $138,24 | $138,25 | $129,49 | 2,08M |
| 2026-07-15 | $143,62 | +1,16 % | $144,48 | $145,86 | $136,03 | 1,92M |
| 2026-07-14 | $141,97 | +4,13 % | $145,22 | $146,86 | $138,85 | 1,87M |
| 2026-07-13 | $136,34 | -6,90 % | $141,72 | $144,59 | $135,91 | 2,06M |
| 2026-07-10 | $146,44 | -2,35 % | $148,00 | $149,06 | $143,61 | 1,66M |
| 2026-07-09 | $149,97 | +3,22 % | $153,00 | $154,81 | $149,34 | 2,53M |
| 2026-07-08 | $145,29 | +0,84 % | $142,00 | $146,88 | $140,00 | 2,16M |
| 2026-07-07 | $144,08 | -3,55 % | $142,74 | $149,88 | $137,54 | 2,61M |
| 2026-07-06 | $149,39 | -4,22 % | $156,89 | $161,01 | $147,95 | 4,26M |
| 2026-07-02 | $155,98 | -13,20 % | $178,25 | $179,68 | $151,80 | 3,10M |
| 2026-07-01 | $179,70 | -3,91 % | $180,50 | $182,97 | $173,60 | 2,28M |
| 2026-06-30 | $187,02 | +0,12 % | $188,30 | $193,44 | $183,77 | 3,22M |
| 2026-06-29 | $186,80 | -2,45 % | $188,06 | $189,69 | $174,50 | 3,57M |
| 2026-06-26 | $191,49 | -9,06 % | $206,00 | $206,00 | $187,10 | 17,25M |
| 2026-06-25 | $210,57 | +0,40 % | $216,77 | $219,80 | $203,26 | 1,61M |
| 2026-06-24 | $209,74 | -1,61 % | $214,00 | $217,82 | $202,41 | 1,75M |
| 2026-06-23 | $213,17 | -3,75 % | $202,92 | $213,98 | $200,16 | 2,04M |
| 2026-06-22 | $221,47 | +2,32 % | $220,84 | $223,83 | $210,74 | 2,35M |
| 2026-06-18 | $216,44 | +6,78 % | $212,93 | $217,94 | $209,62 | 2,64M |
| 2026-06-17 | $202,70 | +1,56 % | $206,00 | $208,04 | $199,52 | 1,71M |
| 2026-06-16 | $199,58 | -3,43 % | $206,65 | $209,37 | $198,81 | 1,96M |
| 2026-06-15 | $206,66 | +6,50 % | $203,84 | $209,08 | $201,80 | 2,31M |
| 2026-06-12 | $194,05 | +3,65 % | $188,88 | $197,32 | $185,01 | 1,93M |
| 2026-06-11 | $187,21 | +8,77 % | $176,54 | $187,48 | $174,40 | 1,71M |
| 2026-06-10 | $172,12 | -1,00 % | $173,09 | $186,99 | $167,53 | 1,64M |
| 2026-06-09 | $173,86 | -2,53 % | $185,00 | $188,39 | $162,30 | 2,34M |
| 2026-06-08 | $178,38 | +6,42 % | $175,69 | $180,74 | $169,57 | 2,49M |
| 2026-06-05 | $167,62 | -9,32 % | $178,02 | $179,81 | $165,78 | 1,99M |
| 2026-06-04 | $184,84 | -2,51 % | $180,40 | $191,30 | $174,11 | 1,85M |
| 2026-06-03 | $189,60 | +5,56 % | $180,49 | $191,12 | $176,00 | 2,57M |
| 2026-06-02 | $179,62 | +4,16 % | $178,00 | $180,67 | $172,06 | 2,36M |
| 2026-06-01 | $172,44 | -0,74 % | $169,94 | $176,47 | $166,08 | 2,99M |
| 2026-05-29 | $173,72 | -7,49 % | $189,96 | $193,00 | $171,53 | 4,68M |
| 2026-05-28 | $187,79 | -1,51 % | $193,00 | $193,00 | $182,38 | 3,29M |
| 2026-05-27 | $190,67 | -3,19 % | $196,48 | $196,52 | $174,06 | 5,11M |
| 2026-05-26 | $196,95 | +3,70 % | $200,68 | $200,68 | $189,01 | 3,38M |