107,350€
-6,24%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 114,30 | 115,15 | 106,63 | 107,35 | -6,24% | 48,00 |
| 13.10.2026 | 116,75 | 118,05 | 108,63 | 114,50 | -1,99% | 189,00 |
| 12.10.2026 | 125,35 | 125,45 | 116,10 | 116,83 | -6,30% | 285,00 |
| 09.10.2026 | 124,75 | 127,18 | 123,10 | 124,68 | 1,94% | 462,00 |
| 08.10.2026 | 124,43 | 128,05 | 120,18 | 122,30 | -2,08% | 107,00 |
| 07.10.2026 | 125,43 | 127,13 | 121,45 | 124,90 | -0,40% | 180,00 |
| 06.10.2026 | 132,27 | 133,20 | 125,28 | 125,40 | -4,78% | 155,00 |
| 05.10.2026 | 134,13 | 136,38 | 128,50 | 131,70 | -0,75% | 1.084,00 |
| 02.10.2026 | 133,05 | 136,20 | 129,60 | 132,70 | 0,84% | 721,00 |
| 01.10.2026 | 134,90 | 137,10 | 129,13 | 131,60 | -0,23% | 2.180,00 |
| 30.09.2026 | 120,30 | 132,63 | 120,08 | 131,90 | 9,64% | 1.489,00 |
| 29.09.2026 | 114,25 | 120,50 | 114,25 | 120,30 | 4,40% | 442,00 |
| 28.09.2026 | 111,60 | 115,43 | 109,28 | 115,23 | 1,34% | 1.164,00 |
| 25.09.2026 | 113,70 | 116,48 | 112,45 | 113,70 | 0,40% | 78,00 |
| 24.09.2026 | 114,55 | 114,63 | 109,50 | 113,25 | -1,86% | 194,00 |
| 23.09.2026 | 110,15 | 115,45 | 106,88 | 115,40 | 4,77% | 296,00 |
| 22.09.2026 | 101,43 | 110,18 | 100,80 | 110,15 | 5,79% | 444,00 |
| 21.09.2026 | 104,80 | 108,00 | 103,43 | 104,13 | 1,07% | 492,00 |
| 18.09.2026 | 97,75 | 103,30 | 97,73 | 103,03 | 5,59% | 2.162,00 |
| 17.09.2026 | 92,55 | 98,07 | 92,27 | 97,57 | 6,87% | 272,00 |
| 16.09.2026 | 88,47 | 91,87 | 88,47 | 91,30 | 3,70% | 2.466,00 |
| 15.09.2026 | 89,22 | 91,71 | 87,05 | 88,04 | -1,25% | 511,00 |
| 14.09.2026 | 95,24 | 96,02 | 89,14 | 89,15 | -10,16% | 2.580,00 |
| 11.09.2026 | 96,88 | 100,58 | 96,71 | 99,23 | 2,82% | - |
| 10.09.2026 | 98,42 | 99,57 | 94,11 | 96,51 | -1,79% | 1.790,00 |
| 09.09.2026 | 94,70 | 99,47 | 91,86 | 98,27 | 3,76% | 13,00 |
| 08.09.2026 | 91,54 | 96,19 | 89,49 | 94,71 | 5,84% | 164,00 |
| 07.09.2026 | 89,63 | 89,77 | 89,25 | 89,48 | 0,17% | 26,00 |
| 04.09.2026 | 84,94 | 89,69 | 83,47 | 89,33 | 7,43% | 1.599,00 |
| 03.09.2026 | 83,31 | 83,54 | 79,34 | 83,15 | -0,19% | 527,00 |
| 02.09.2026 | 82,10 | 84,03 | 80,39 | 83,31 | 1,10% | - |
| 01.09.2026 | 87,26 | 87,48 | 81,90 | 82,40 | -4,89% | - |
| 31.08.2026 | 87,67 | 90,03 | 85,97 | 86,64 | -1,23% | 398,00 |
| 28.08.2026 | 94,04 | 94,28 | 87,42 | 87,72 | -7,33% | 528,00 |
| 27.08.2026 | 95,29 | 97,20 | 93,84 | 94,66 | 1,93% | 265,00 |
| 26.08.2026 | 92,07 | 94,35 | 89,94 | 92,87 | 0,81% | 28,00 |
| 25.08.2026 | 93,63 | 96,39 | 91,56 | 92,12 | -0,49% | 1.405,00 |
| 24.08.2026 | 96,27 | 96,47 | 89,89 | 92,57 | -5,42% | 3.900,00 |
| 21.08.2026 | 99,53 | 101,85 | 94,47 | 97,87 | -1,29% | 1.238,00 |
| 20.08.2026 | 99,45 | 100,65 | 97,69 | 99,15 | 0,74% | - |
| 19.08.2026 | 106,15 | 109,38 | 97,41 | 98,42 | -20,89% | 887,00 |
| 05.05.2026 | 115,78 | 124,41 | 115,49 | 124,41 | 8,23% | 1.171,00 |
| 04.05.2026 | 118,30 | 121,78 | 113,54 | 114,95 | -0,85% | 3.444,00 |
| 30.04.2026 | 130,83 | 130,99 | 110,24 | 115,94 | -11,52% | 3.592,00 |
| 29.04.2026 | 116,75 | 136,60 | 113,26 | 131,04 | 14,38% | 160,00 |
| 28.04.2026 | 122,67 | 122,67 | 111,22 | 114,57 | -6,75% | 935,00 |
| 27.04.2026 | 133,10 | 135,91 | 118,97 | 122,86 | -7,20% | 1.759,00 |
| 24.04.2026 | 129,48 | 135,86 | 126,08 | 132,39 | 3,88% | 2.133,00 |
| 23.04.2026 | 124,58 | 129,38 | 123,91 | 127,44 | 2,02% | 631,00 |
| 22.04.2026 | 121,96 | 125,21 | 120,52 | 124,92 | 3,15% | 702,00 |
| 21.04.2026 | 124,75 | 129,02 | 120,84 | 121,10 | -1,13% | 2.545,00 |
| 20.04.2026 | 115,70 | 123,42 | 115,48 | 122,49 | 4,88% | 337,00 |
| 17.04.2026 | 108,80 | 117,06 | 108,23 | 116,79 | 7,73% | 625,00 |
| 16.04.2026 | 110,30 | 110,91 | 105,70 | 108,41 | -1,36% | 90,00 |
| 15.04.2026 | 108,40 | 110,91 | 105,76 | 109,90 | 0,96% | 1.779,00 |
| 14.04.2026 | 110,54 | 113,53 | 107,99 | 108,85 | -0,77% | 3.113,00 |
| 13.04.2026 | 104,95 | 116,04 | 103,51 | 109,69 | 3,84% | 380,00 |
| 10.04.2026 | 103,88 | 107,61 | 103,35 | 105,63 | 2,16% | 266,00 |
| 09.04.2026 | 100,72 | 104,74 | 99,36 | 103,40 | 2,06% | 283,00 |
| 08.04.2026 | 94,65 | 101,39 | 94,55 | 101,31 | 11,73% | 845,00 |
| 07.04.2026 | 90,30 | 91,23 | 88,13 | 90,67 | 1,49% | 150,00 |
| 02.04.2026 | 85,72 | 90,01 | 83,04 | 89,34 | 2,43% | 655,00 |
| 01.04.2026 | 84,75 | 88,71 | 84,03 | 87,22 | 4,08% | 629,00 |
| 31.03.2026 | 80,20 | 84,36 | 77,71 | 83,80 | 4,74% | 3.590,00 |
| 30.03.2026 | 85,33 | 87,11 | 79,16 | 80,00 | -6,10% | 333,00 |
| 27.03.2026 | 87,59 | 89,19 | 83,77 | 85,20 | -2,19% | 145,00 |
| 26.03.2026 | 92,93 | 93,51 | 85,56 | 87,11 | -6,76% | 486,00 |
| 25.03.2026 | 93,76 | 95,51 | 89,76 | 93,42 | 2,66% | 1.208,00 |
| 24.03.2026 | 84,21 | 92,74 | 83,26 | 91,00 | 8,72% | 483,00 |
| 23.03.2026 | 78,68 | 85,24 | 77,03 | 83,70 | 5,10% | 122,00 |
| 20.03.2026 | 82,00 | 83,59 | 77,18 | 79,64 | -3,21% | - |
| 19.03.2026 | 84,89 | 84,97 | 77,77 | 82,28 | -1,74% | 8.695,00 |
| 18.03.2026 | 85,42 | 85,53 | 81,72 | 83,74 | 3,12% | 163,00 |
| 17.03.2026 | 78,63 | 82,30 | 77,48 | 81,21 | 3,93% | 411,00 |
| 16.03.2026 | 79,68 | 82,29 | 77,94 | 78,14 | -0,79% | 85,00 |
| 13.03.2026 | 76,99 | 79,76 | 76,59 | 78,76 | 2,53% | 58,00 |
| 12.03.2026 | 79,26 | 80,01 | 74,92 | 76,82 | -3,13% | - |
| 11.03.2026 | 78,76 | 81,18 | 77,43 | 79,30 | 1,06% | - |
| 10.03.2026 | 76,54 | 80,38 | 75,95 | 78,47 | 2,52% | - |
| 09.03.2026 | 72,05 | 76,97 | 70,12 | 76,54 | 4,66% | 1.671,00 |
| 06.03.2026 | 76,53 | 76,53 | 72,16 | 73,13 | -1,97% | 1.754,00 |
| 05.03.2026 | 79,48 | 79,93 | 72,72 | 74,60 | -6,18% | 2.168,00 |
| 04.03.2026 | 79,22 | 83,15 | 78,91 | 79,51 | -0,33% | 815,00 |
| 03.03.2026 | 84,50 | 84,50 | 79,48 | 79,78 | -6,37% | 3.388,00 |
| 02.03.2026 | 82,57 | 85,29 | 81,69 | 85,21 | 2,01% | 632,00 |
| 27.02.2026 | 83,01 | 83,81 | 80,54 | 83,53 | 0,97% | 2.450,00 |
| 26.02.2026 | 89,39 | 90,63 | 81,11 | 82,73 | -7,86% | 3.632,00 |
| 25.02.2026 | 85,23 | 90,62 | 85,22 | 89,78 | 5,14% | 713,00 |
| 24.02.2026 | 81,80 | 86,12 | 81,30 | 85,39 | 4,64% | 685,00 |
| 23.02.2026 | 79,51 | 81,77 | 79,46 | 81,60 | 1,92% | 15,00 |
| 20.02.2026 | 78,68 | 80,73 | 77,05 | 80,06 | 2,20% | 4.863,00 |
| 19.02.2026 | 80,36 | 80,49 | 77,14 | 78,34 | -2,45% | 65,00 |
| 18.02.2026 | 80,65 | 81,57 | 78,16 | 80,30 | 0,06% | - |
| 17.02.2026 | 80,50 | 81,75 | 78,25 | 80,25 | -1,23% | 620,00 |
| 16.02.2026 | 81,50 | 82,25 | 81,25 | 81,25 | -0,31% | 1.901,00 |
| 13.02.2026 | 77,75 | 84,25 | 77,75 | 81,50 | 3,16% | 1.054,00 |
| 12.02.2026 | 81,00 | 82,25 | 78,25 | 79,00 | -2,47% | 214,00 |
| 11.02.2026 | 78,25 | 82,00 | 77,00 | 81,00 | 2,86% | 96,00 |
| 10.02.2026 | 79,75 | 81,25 | 77,50 | 78,75 | -1,56% | 260,00 |
| 09.02.2026 | 76,25 | 81,50 | 73,75 | 80,00 | 5,26% | 442,00 |