32,170$
-0,16%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 25,21 | 25,41 | 22,66 | 23,18 | -4,96% | 838.928,00 |
| 07.04.2025 | 23,41 | 26,22 | 22,58 | 24,39 | 0,91% | 1.705.507,00 |
| 04.04.2025 | 24,15 | 24,84 | 22,84 | 24,17 | -4,28% | 1.496.266,00 |
| 03.04.2025 | 27,16 | 27,78 | 25,21 | 25,25 | -12,11% | 1.066.285,00 |
| 02.04.2025 | 27,86 | 29,12 | 27,77 | 28,73 | 1,23% | 1.081.267,00 |
| 01.04.2025 | 28,20 | 28,59 | 27,73 | 28,38 | 0,28% | 892.103,00 |
| 31.03.2025 | 28,06 | 28,61 | 27,55 | 28,30 | -1,19% | 1.001.876,00 |
| 28.03.2025 | 29,53 | 29,60 | 28,45 | 28,64 | -3,63% | 568.835,00 |
| 27.03.2025 | 30,23 | 30,62 | 29,44 | 29,72 | -2,53% | 732.899,00 |
| 26.03.2025 | 31,35 | 31,59 | 30,38 | 30,49 | -3,05% | 587.232,00 |
| 25.03.2025 | 31,83 | 32,59 | 31,35 | 31,45 | -2,78% | 454.922,00 |
| 24.03.2025 | 32,01 | 32,65 | 31,66 | 32,35 | 3,92% | 759.586,00 |
| 21.03.2025 | 31,90 | 32,00 | 30,75 | 31,13 | -3,53% | 1.547.917,00 |
| 20.03.2025 | 32,37 | 32,75 | 31,88 | 32,27 | -1,10% | 456.152,00 |
| 19.03.2025 | 32,66 | 33,16 | 32,30 | 32,63 | -0,58% | 635.908,00 |
| 18.03.2025 | 32,37 | 32,87 | 31,88 | 32,82 | 0,52% | 567.260,00 |
| 17.03.2025 | 32,00 | 32,91 | 31,98 | 32,65 | 2,03% | 601.100,00 |
| 14.03.2025 | 31,04 | 32,04 | 30,82 | 32,00 | 4,64% | 610.468,00 |
| 13.03.2025 | 30,71 | 31,22 | 30,31 | 30,58 | -0,39% | 609.767,00 |
| 12.03.2025 | 31,24 | 31,77 | 30,38 | 30,70 | -0,13% | 804.947,00 |
| 11.03.2025 | 32,75 | 32,82 | 30,22 | 30,74 | -6,45% | 924.364,00 |
| 10.03.2025 | 32,17 | 33,47 | 31,28 | 32,86 | -0,48% | 1.138.155,00 |
| 07.03.2025 | 32,04 | 33,14 | 31,71 | 33,02 | 3,67% | 875.933,00 |
| 06.03.2025 | 31,40 | 32,17 | 31,09 | 31,85 | -1,64% | 857.947,00 |
| 05.03.2025 | 31,90 | 32,44 | 30,99 | 32,38 | 2,63% | 785.479,00 |
| 04.03.2025 | 31,26 | 32,39 | 30,97 | 31,55 | 0,19% | 1.035.866,00 |
| 03.03.2025 | 33,53 | 33,73 | 31,35 | 31,49 | -5,46% | 1.292.373,00 |
| 28.02.2025 | 32,75 | 33,81 | 32,46 | 33,31 | 1,09% | 874.834,00 |
| 27.02.2025 | 34,56 | 34,65 | 32,90 | 32,95 | -3,85% | 785.390,00 |
| 26.02.2025 | 34,51 | 34,95 | 33,99 | 34,27 | 0,82% | 485.208,00 |
| 25.02.2025 | 34,45 | 34,82 | 33,89 | 33,99 | -1,85% | 637.934,00 |
| 24.02.2025 | 35,93 | 35,93 | 34,61 | 34,63 | -2,12% | 612.173,00 |
| 21.02.2025 | 37,69 | 37,69 | 35,21 | 35,38 | -5,38% | 675.643,00 |
| 20.02.2025 | 37,64 | 38,93 | 37,26 | 37,39 | -0,51% | 502.091,00 |
| 19.02.2025 | 37,59 | 37,74 | 36,68 | 37,58 | -1,08% | 1.151.806,00 |
| 18.02.2025 | 38,19 | 38,27 | 37,23 | 37,99 | 0,50% | 683.559,00 |
| 14.02.2025 | 36,55 | 37,87 | 36,06 | 37,80 | 2,89% | 963.805,00 |
| 13.02.2025 | 36,00 | 36,86 | 35,80 | 36,74 | 2,37% | 769.253,00 |
| 12.02.2025 | 34,25 | 36,07 | 34,11 | 35,89 | 2,57% | 829.930,00 |
| 11.02.2025 | 35,17 | 35,85 | 34,89 | 34,99 | -2,07% | 856.634,00 |
| 10.02.2025 | 35,98 | 36,79 | 35,49 | 35,73 | -0,31% | 597.113,00 |
| 07.02.2025 | 38,42 | 38,71 | 35,49 | 35,84 | -6,50% | 1.448.051,00 |
| 06.02.2025 | 33,33 | 39,18 | 32,71 | 38,33 | -6,79% | 5.163.115,00 |
| 05.02.2025 | 39,54 | 41,58 | 39,19 | 41,12 | 3,84% | 1.167.851,00 |
| 04.02.2025 | 39,19 | 40,16 | 39,19 | 39,60 | 0,05% | 483.496,00 |
| 03.02.2025 | 39,16 | 40,49 | 38,28 | 39,58 | -1,17% | 680.564,00 |
| 31.01.2025 | 40,06 | 41,57 | 39,59 | 40,05 | 0,55% | 808.408,00 |
| 30.01.2025 | 39,92 | 40,44 | 39,52 | 39,83 | 2,21% | 591.525,00 |
| 29.01.2025 | 38,79 | 39,12 | 38,00 | 38,97 | 2,82% | 737.373,00 |
| 28.01.2025 | 38,37 | 38,87 | 37,32 | 37,90 | -0,94% | 690.719,00 |
| 27.01.2025 | 39,82 | 40,45 | 37,46 | 38,26 | -8,18% | 816.852,00 |
| 24.01.2025 | 42,82 | 42,98 | 41,44 | 41,67 | -2,82% | 540.620,00 |
| 23.01.2025 | 43,31 | 44,47 | 42,59 | 42,88 | -2,99% | 687.195,00 |
| 22.01.2025 | 43,22 | 44,48 | 43,09 | 44,20 | 3,03% | 664.267,00 |
| 21.01.2025 | 43,97 | 44,24 | 42,75 | 42,90 | -1,29% | 789.667,00 |
| 17.01.2025 | 44,29 | 44,29 | 43,20 | 43,46 | 0,56% | 430.127,00 |
| 16.01.2025 | 44,33 | 45,04 | 43,18 | 43,22 | 0,07% | 653.510,00 |
| 15.01.2025 | 44,17 | 44,20 | 43,07 | 43,19 | 0,12% | 597.132,00 |
| 14.01.2025 | 43,31 | 43,71 | 42,09 | 43,14 | 0,70% | 575.990,00 |