28,430$
-2,60%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 28,21 | 28,60 | 27,81 | 28,43 | -2,60% | 766.977,00 |
| 29.08.2025 | 29,23 | 29,47 | 28,84 | 29,19 | -1,18% | 478.901,00 |
| 28.08.2025 | 29,49 | 29,91 | 29,07 | 29,54 | 0,92% | 670.577,00 |
| 27.08.2025 | 29,42 | 29,56 | 29,06 | 29,27 | -0,51% | 442.940,00 |
| 26.08.2025 | 29,30 | 29,59 | 29,11 | 29,42 | 0,72% | 688.375,00 |
| 25.08.2025 | 29,26 | 29,70 | 29,08 | 29,21 | 0,17% | 665.571,00 |
| 22.08.2025 | 28,15 | 29,76 | 28,05 | 29,16 | 4,70% | 935.457,00 |
| 21.08.2025 | 27,02 | 27,97 | 27,00 | 27,85 | -0,18% | 970.404,00 |
| 20.08.2025 | 28,57 | 28,57 | 27,50 | 27,90 | -2,28% | 733.229,00 |
| 19.08.2025 | 28,81 | 29,03 | 28,27 | 28,55 | -0,28% | 608.532,00 |
| 18.08.2025 | 28,81 | 29,12 | 28,61 | 28,63 | -0,24% | 806.401,00 |
| 15.08.2025 | 30,14 | 30,14 | 28,59 | 28,70 | -5,12% | 636.723,00 |
| 14.08.2025 | 30,05 | 30,37 | 29,62 | 30,25 | -1,01% | 913.891,00 |
| 13.08.2025 | 29,58 | 30,62 | 29,43 | 30,56 | 2,48% | 1.078.863,00 |
| 12.08.2025 | 28,64 | 29,84 | 28,40 | 29,82 | 5,63% | 937.799,00 |
| 11.08.2025 | 28,93 | 29,14 | 28,15 | 28,23 | -1,22% | 653.378,00 |
| 08.08.2025 | 28,18 | 28,84 | 27,67 | 28,58 | 2,14% | 587.464,00 |
| 07.08.2025 | 28,49 | 28,94 | 27,54 | 27,98 | 1,30% | 1.164.265,00 |
| 06.08.2025 | 28,89 | 29,10 | 27,57 | 27,62 | -5,22% | 1.193.429,00 |
| 05.08.2025 | 29,23 | 30,02 | 29,04 | 29,14 | -0,55% | 979.191,00 |
| 04.08.2025 | 29,44 | 30,16 | 28,71 | 29,30 | 1,28% | 1.073.509,00 |
| 01.08.2025 | 27,77 | 29,07 | 27,36 | 28,93 | 1,94% | 1.601.621,00 |
| 31.07.2025 | 26,15 | 31,41 | 26,08 | 28,38 | -17,55% | 4.288.873,00 |
| 30.07.2025 | 35,45 | 35,80 | 34,11 | 34,42 | -0,81% | 750.024,00 |
| 29.07.2025 | 35,46 | 35,77 | 34,42 | 34,70 | -0,80% | 499.660,00 |
| 28.07.2025 | 34,64 | 35,26 | 34,14 | 34,98 | 2,61% | 707.031,00 |
| 25.07.2025 | 34,00 | 34,25 | 33,39 | 34,09 | -0,44% | 443.415,00 |
| 24.07.2025 | 34,35 | 34,63 | 33,89 | 34,24 | -0,41% | 451.695,00 |
| 23.07.2025 | 35,00 | 35,32 | 34,21 | 34,38 | -1,69% | 458.777,00 |
| 22.07.2025 | 35,56 | 35,74 | 34,43 | 34,97 | -1,82% | 643.739,00 |
| 21.07.2025 | 35,54 | 36,28 | 35,50 | 35,62 | 0,96% | 528.503,00 |
| 18.07.2025 | 36,31 | 36,40 | 35,16 | 35,28 | -1,75% | 490.811,00 |
| 17.07.2025 | 35,00 | 36,20 | 34,83 | 35,91 | 2,31% | 574.540,00 |
| 16.07.2025 | 34,70 | 35,19 | 33,61 | 35,10 | 0,43% | 551.073,00 |
| 15.07.2025 | 35,71 | 36,03 | 34,88 | 34,95 | 0,60% | 402.249,00 |
| 14.07.2025 | 35,50 | 35,59 | 34,25 | 34,74 | -3,42% | 419.985,00 |
| 11.07.2025 | 35,68 | 36,33 | 35,68 | 35,97 | -0,91% | 365.052,00 |
| 10.07.2025 | 36,23 | 36,61 | 35,88 | 36,30 | 1,71% | 473.365,00 |
| 09.07.2025 | 35,82 | 36,18 | 35,08 | 35,69 | -0,34% | 450.440,00 |
| 08.07.2025 | 35,22 | 36,69 | 34,99 | 35,81 | 3,08% | 669.095,00 |
| 07.07.2025 | 35,68 | 35,99 | 34,69 | 34,74 | -3,98% | 621.335,00 |
| 03.07.2025 | 36,41 | 36,74 | 35,93 | 36,18 | -0,52% | 260.049,00 |
| 02.07.2025 | 34,95 | 36,62 | 34,90 | 36,37 | 4,15% | 665.543,00 |
| 01.07.2025 | 34,07 | 35,54 | 33,92 | 34,92 | 1,54% | 522.715,00 |
| 30.06.2025 | 35,00 | 35,07 | 34,33 | 34,39 | -1,46% | 458.866,00 |
| 27.06.2025 | 35,55 | 35,78 | 34,50 | 34,90 | -1,03% | 1.296.044,00 |
| 26.06.2025 | 34,71 | 35,32 | 34,21 | 35,26 | 2,35% | 778.964,00 |
| 25.06.2025 | 34,57 | 34,95 | 34,29 | 34,45 | -0,06% | 400.749,00 |
| 24.06.2025 | 33,99 | 34,83 | 33,73 | 34,47 | 4,08% | 426.857,00 |
| 23.06.2025 | 32,56 | 33,22 | 32,28 | 33,12 | 1,75% | 446.429,00 |
| 20.06.2025 | 33,54 | 33,60 | 31,91 | 32,55 | -2,22% | 1.123.470,00 |
| 18.06.2025 | 33,72 | 33,88 | 32,63 | 33,29 | -0,95% | 802.892,00 |
| 17.06.2025 | 34,53 | 34,92 | 33,59 | 33,61 | -3,64% | 749.680,00 |
| 16.06.2025 | 34,20 | 35,02 | 33,84 | 34,88 | 3,72% | 634.106,00 |
| 13.06.2025 | 33,42 | 34,36 | 33,35 | 33,63 | -2,10% | 545.634,00 |
| 12.06.2025 | 34,65 | 34,94 | 34,09 | 34,35 | -2,14% | 408.454,00 |
| 11.06.2025 | 35,43 | 35,88 | 34,83 | 35,10 | -0,28% | 640.688,00 |
| 10.06.2025 | 34,48 | 35,29 | 34,02 | 35,20 | 3,01% | 684.930,00 |
| 09.06.2025 | 32,94 | 34,36 | 32,68 | 34,17 | 6,22% | 692.167,00 |
| 06.06.2025 | 32,63 | 33,13 | 32,03 | 32,17 | -0,16% | 823.709,00 |
| 05.06.2025 | 32,59 | 32,92 | 31,93 | 32,22 | 0,00% | 557.528,00 |
| 04.06.2025 | 31,45 | 32,52 | 31,44 | 32,22 | 2,74% | 722.396,00 |
| 03.06.2025 | 30,22 | 31,37 | 29,78 | 31,36 | 4,46% | 1.125.615,00 |
| 02.06.2025 | 29,84 | 30,37 | 29,47 | 30,02 | 0,57% | 572.044,00 |
| 30.05.2025 | 30,67 | 30,93 | 29,40 | 29,85 | -4,14% | 648.194,00 |
| 29.05.2025 | 31,85 | 31,93 | 30,83 | 31,14 | 0,00% | 527.092,00 |
| 28.05.2025 | 31,76 | 32,19 | 31,00 | 31,14 | -2,54% | 639.961,00 |
| 27.05.2025 | 31,31 | 32,30 | 31,23 | 31,95 | 5,20% | 653.401,00 |
| 23.05.2025 | 29,72 | 30,55 | 29,59 | 30,37 | -1,33% | 583.079,00 |
| 22.05.2025 | 31,12 | 31,64 | 30,69 | 30,78 | -2,10% | 458.871,00 |
| 21.05.2025 | 31,48 | 32,23 | 31,04 | 31,44 | -1,47% | 747.833,00 |
| 20.05.2025 | 31,78 | 32,16 | 31,67 | 31,91 | -0,28% | 428.557,00 |
| 19.05.2025 | 31,28 | 32,11 | 31,10 | 32,00 | -0,19% | 653.274,00 |
| 16.05.2025 | 32,82 | 32,82 | 31,86 | 32,06 | -2,35% | 464.511,00 |
| 15.05.2025 | 32,98 | 33,68 | 32,62 | 32,83 | -1,41% | 1.061.803,00 |
| 14.05.2025 | 32,59 | 33,54 | 32,13 | 33,30 | 2,81% | 1.015.882,00 |
| 13.05.2025 | 32,49 | 32,85 | 31,99 | 32,39 | 0,68% | 509.611,00 |
| 12.05.2025 | 32,12 | 32,98 | 31,35 | 32,17 | 7,95% | 574.132,00 |
| 09.05.2025 | 30,20 | 30,45 | 29,37 | 29,80 | -0,57% | 400.011,00 |
| 08.05.2025 | 30,30 | 30,61 | 29,66 | 29,97 | 1,05% | 550.303,00 |
| 07.05.2025 | 29,54 | 29,69 | 28,77 | 29,66 | 0,95% | 478.186,00 |
| 06.05.2025 | 29,41 | 29,70 | 29,01 | 29,38 | -1,44% | 523.113,00 |
| 05.05.2025 | 30,14 | 30,77 | 29,66 | 29,81 | -1,49% | 556.342,00 |
| 02.05.2025 | 29,80 | 30,62 | 29,32 | 30,26 | 4,45% | 671.163,00 |
| 01.05.2025 | 31,96 | 32,37 | 28,94 | 28,97 | 2,99% | 1.878.392,00 |
| 30.04.2025 | 27,08 | 28,25 | 26,33 | 28,13 | 0,79% | 1.080.150,00 |
| 29.04.2025 | 28,10 | 28,32 | 27,57 | 27,91 | -2,21% | 547.055,00 |
| 28.04.2025 | 28,18 | 28,91 | 27,90 | 28,54 | 0,71% | 549.906,00 |
| 25.04.2025 | 27,63 | 28,43 | 27,54 | 28,34 | 0,46% | 849.645,00 |
| 24.04.2025 | 27,29 | 28,34 | 27,21 | 28,21 | 5,58% | 520.969,00 |
| 23.04.2025 | 27,21 | 27,73 | 26,57 | 26,72 | 4,62% | 789.432,00 |
| 22.04.2025 | 25,24 | 25,64 | 24,68 | 25,54 | 2,20% | 908.738,00 |
| 21.04.2025 | 24,50 | 25,21 | 23,79 | 24,99 | -0,79% | 2.133.655,00 |
| 17.04.2025 | 26,02 | 26,35 | 24,93 | 25,19 | -2,85% | 1.579.884,00 |
| 16.04.2025 | 26,19 | 26,81 | 25,11 | 25,93 | -4,35% | 577.240,00 |
| 15.04.2025 | 27,09 | 27,67 | 26,87 | 27,11 | -0,11% | 481.046,00 |
| 14.04.2025 | 27,77 | 27,95 | 26,58 | 27,14 | 1,46% | 582.086,00 |
| 11.04.2025 | 26,02 | 27,21 | 25,24 | 26,75 | 2,10% | 800.453,00 |
| 10.04.2025 | 27,49 | 27,72 | 24,93 | 26,20 | -11,87% | 2.374.285,00 |
| 09.04.2025 | 23,56 | 30,08 | 23,29 | 29,73 | 28,26% | 2.419.840,00 |