125,250€
1,32%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2026 | 70,50 | 78,25 | 70,25 | 76,00 | 7,80% | 2.582,00 |
| 05.02.2026 | 67,00 | 73,00 | 63,50 | 70,50 | 0,00% | 967,00 |
| 04.02.2026 | 63,50 | 71,00 | 59,00 | 70,50 | 11,90% | 1.218,00 |
| 03.02.2026 | 63,00 | 65,75 | 61,75 | 63,00 | 2,44% | 8.630,00 |
| 02.02.2026 | 57,75 | 61,50 | 57,25 | 61,50 | 3,80% | 423,00 |
| 30.01.2026 | 60,75 | 63,00 | 59,00 | 59,25 | -3,27% | 432,00 |
| 29.01.2026 | 60,50 | 63,50 | 59,50 | 61,25 | 0,41% | 145,00 |
| 28.01.2026 | 62,25 | 63,50 | 59,50 | 61,00 | -0,41% | 670,00 |
| 27.01.2026 | 62,75 | 63,50 | 61,00 | 61,25 | -1,61% | 1.864,00 |
| 26.01.2026 | 61,00 | 65,00 | 60,25 | 62,25 | 0,81% | 1.807,00 |
| 23.01.2026 | 68,75 | 69,25 | 61,75 | 61,75 | -10,18% | 6.191,00 |
| 22.01.2026 | 71,75 | 73,25 | 68,75 | 68,75 | -4,18% | 2.419,00 |
| 21.01.2026 | 67,75 | 71,75 | 67,50 | 71,75 | 6,30% | 715,00 |
| 20.01.2026 | 67,00 | 68,25 | 64,00 | 67,50 | -0,74% | 6.528,00 |
| 19.01.2026 | 66,75 | 68,00 | 66,75 | 68,00 | 0,37% | 420,00 |
| 16.01.2026 | 65,00 | 67,75 | 65,00 | 67,75 | 4,23% | 1.500,00 |
| 15.01.2026 | 62,50 | 67,25 | 61,75 | 65,00 | 5,26% | 2.816,00 |
| 14.01.2026 | 62,00 | 63,50 | 61,25 | 61,75 | -0,80% | 1.610,00 |
| 13.01.2026 | 62,50 | 65,50 | 61,25 | 62,25 | -0,80% | 5.000,00 |
| 12.01.2026 | 58,50 | 62,75 | 57,75 | 62,75 | 6,81% | 634,00 |
| 09.01.2026 | 55,75 | 59,00 | 55,00 | 58,75 | 6,33% | 2.474,00 |
| 08.01.2026 | 53,25 | 55,50 | 52,00 | 55,25 | 3,27% | 60,00 |
| 07.01.2026 | 54,50 | 55,25 | 53,00 | 53,50 | -2,28% | 4.566,00 |
| 06.01.2026 | 53,50 | 56,75 | 53,25 | 54,75 | 2,82% | 367,00 |
| 05.01.2026 | 51,00 | 54,00 | 50,75 | 53,25 | 5,45% | 96,00 |
| 02.01.2026 | 47,60 | 51,00 | 47,40 | 50,50 | 3,48% | 172,00 |
| 30.12.2025 | 48,70 | 48,80 | 48,70 | 48,80 | 0,21% | - |
| 29.12.2025 | 49,30 | 49,40 | 48,50 | 48,70 | -1,22% | 440,00 |
| 23.12.2025 | 49,30 | 49,60 | 48,90 | 49,30 | 0,00% | - |
| 22.12.2025 | 49,00 | 49,80 | 48,60 | 49,30 | 1,44% | 45,00 |
| 19.12.2025 | 47,00 | 49,00 | 46,80 | 48,60 | 3,40% | - |
| 18.12.2025 | 46,00 | 48,40 | 46,00 | 47,00 | 2,40% | - |
| 17.12.2025 | 47,80 | 48,70 | 45,60 | 45,90 | -3,57% | 197,00 |
| 16.12.2025 | 47,30 | 48,10 | 46,30 | 47,60 | -0,83% | 358,00 |
| 15.12.2025 | 47,40 | 48,40 | 46,80 | 48,00 | 1,69% | 45,00 |
| 12.12.2025 | 49,50 | 49,70 | 46,80 | 47,20 | -5,22% | 6.600,00 |
| 11.12.2025 | 49,80 | 50,50 | 49,00 | 49,80 | -1,39% | 936,00 |
| 10.12.2025 | 50,25 | 51,50 | 49,60 | 50,50 | 1,41% | 30,00 |
| 09.12.2025 | 49,90 | 50,75 | 49,40 | 49,80 | -0,70% | 7.500,00 |
| 08.12.2025 | 49,40 | 50,50 | 48,90 | 50,15 | 1,72% | 614,00 |
| 05.12.2025 | 49,30 | 50,05 | 48,40 | 49,30 | 0,20% | 743,00 |