147,870$
2,17%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 149,39 | 153,62 | 146,06 | 147,87 | 2,17% | 1.842.378,00 |
| 07.05.2026 | 148,92 | 153,20 | 142,34 | 144,73 | -2,94% | 2.065.025,00 |
| 06.05.2026 | 146,52 | 151,50 | 142,50 | 149,12 | 2,84% | 2.191.388,00 |
| 05.05.2026 | 138,50 | 145,16 | 136,44 | 145,00 | 7,91% | 1.715.375,00 |
| 04.05.2026 | 139,08 | 143,00 | 132,76 | 134,37 | -2,18% | 1.760.856,00 |
| 01.05.2026 | 136,04 | 140,33 | 131,50 | 137,37 | 1,02% | 1.775.374,00 |
| 30.04.2026 | 144,00 | 146,11 | 129,25 | 135,98 | 0,33% | 4.612.435,00 |
| 29.04.2026 | 137,46 | 140,00 | 132,24 | 135,53 | 1,01% | 2.552.423,00 |
| 28.04.2026 | 133,85 | 139,11 | 130,20 | 134,18 | -6,77% | 2.398.988,00 |
| 27.04.2026 | 156,27 | 156,27 | 139,68 | 143,93 | -7,19% | 2.895.461,00 |
| 24.04.2026 | 153,22 | 159,09 | 147,13 | 155,08 | 4,52% | 1.684.003,00 |
| 23.04.2026 | 144,96 | 151,50 | 144,96 | 148,37 | 1,53% | 1.152.661,00 |
| 22.04.2026 | 143,27 | 146,43 | 141,25 | 146,14 | 2,89% | 1.285.703,00 |
| 21.04.2026 | 145,90 | 152,00 | 141,71 | 142,04 | -1,52% | 2.151.119,00 |
| 20.04.2026 | 138,25 | 145,48 | 137,84 | 144,24 | 5,12% | 1.555.389,00 |
| 17.04.2026 | 133,75 | 138,28 | 130,87 | 137,21 | 7,43% | 1.607.607,00 |
| 16.04.2026 | 127,83 | 129,09 | 124,39 | 127,72 | -1,50% | 1.467.207,00 |
| 15.04.2026 | 125,66 | 130,89 | 124,39 | 129,67 | 1,08% | 1.723.150,00 |
| 14.04.2026 | 128,21 | 133,97 | 127,11 | 128,28 | 0,05% | 2.214.664,00 |
| 13.04.2026 | 122,02 | 136,00 | 121,11 | 128,21 | 3,56% | 4.186.236,00 |
| 10.04.2026 | 122,15 | 126,30 | 121,59 | 123,80 | 2,27% | 1.742.399,00 |
| 09.04.2026 | 118,40 | 122,42 | 117,05 | 121,05 | 2,60% | 1.506.916,00 |
| 08.04.2026 | 111,79 | 118,24 | 110,92 | 117,98 | 12,20% | 2.099.541,00 |
| 07.04.2026 | 104,04 | 105,77 | 101,90 | 105,15 | 0,65% | 555.474,00 |
| 06.04.2026 | 104,71 | 106,16 | 101,99 | 104,47 | 1,27% | 628.069,00 |
| 02.04.2026 | 95,86 | 104,10 | 95,70 | 103,16 | 2,20% | 867.395,00 |
| 01.04.2026 | 98,91 | 103,09 | 98,31 | 100,94 | 4,09% | 1.314.961,00 |
| 31.03.2026 | 93,64 | 97,59 | 91,29 | 96,97 | 5,98% | 1.301.756,00 |
| 30.03.2026 | 99,04 | 99,44 | 90,70 | 91,50 | -6,59% | 940.458,00 |
| 27.03.2026 | 98,52 | 103,57 | 96,41 | 97,96 | -2,38% | 1.312.589,00 |
| 26.03.2026 | 104,53 | 106,50 | 100,06 | 100,35 | -7,14% | 1.683.364,00 |
| 25.03.2026 | 107,62 | 110,09 | 103,65 | 108,07 | 2,31% | 2.003.499,00 |
| 24.03.2026 | 96,29 | 107,50 | 96,19 | 105,63 | 8,70% | 2.259.617,00 |
| 23.03.2026 | 95,39 | 99,11 | 93,58 | 97,18 | 5,38% | 1.288.139,00 |
| 20.03.2026 | 96,57 | 96,57 | 89,10 | 92,22 | -3,03% | 2.663.005,00 |
| 19.03.2026 | 92,36 | 96,61 | 89,00 | 95,10 | -1,10% | 1.515.551,00 |
| 18.03.2026 | 95,60 | 98,00 | 93,60 | 96,16 | 1,53% | 1.062.981,00 |
| 17.03.2026 | 89,77 | 94,86 | 89,45 | 94,71 | 4,83% | 879.590,00 |
| 16.03.2026 | 93,04 | 94,67 | 90,14 | 90,35 | 0,48% | 1.268.448,00 |
| 13.03.2026 | 90,39 | 92,00 | 88,89 | 89,92 | 1,72% | 664.977,00 |
| 12.03.2026 | 89,32 | 89,71 | 86,13 | 88,40 | -3,72% | 766.630,00 |
| 11.03.2026 | 91,04 | 94,10 | 89,68 | 91,82 | 0,90% | 824.334,00 |
| 10.03.2026 | 88,78 | 93,79 | 88,50 | 91,00 | 2,20% | 740.254,00 |
| 09.03.2026 | 83,13 | 89,45 | 83,05 | 89,04 | 4,74% | 1.299.908,00 |
| 06.03.2026 | 82,44 | 88,27 | 82,35 | 85,01 | -1,94% | 1.474.983,00 |
| 05.03.2026 | 90,42 | 92,63 | 84,13 | 86,70 | -6,33% | 1.697.532,00 |
| 04.03.2026 | 95,43 | 96,67 | 91,66 | 92,55 | -0,25% | 1.363.393,00 |
| 03.03.2026 | 94,11 | 95,67 | 92,15 | 92,78 | -6,93% | 1.579.384,00 |
| 02.03.2026 | 96,75 | 99,72 | 95,90 | 99,69 | 0,82% | 1.342.542,00 |
| 27.02.2026 | 95,54 | 99,15 | 95,00 | 98,88 | 1,16% | 1.733.750,00 |
| 26.02.2026 | 105,00 | 105,82 | 95,40 | 97,75 | -7,60% | 2.298.502,00 |
| 25.02.2026 | 102,13 | 107,04 | 102,13 | 105,79 | 5,18% | 1.734.399,00 |
| 24.02.2026 | 97,71 | 101,52 | 97,55 | 100,58 | 4,64% | 1.436.766,00 |
| 23.02.2026 | 95,03 | 97,00 | 93,99 | 96,12 | 1,65% | 811.054,00 |
| 20.02.2026 | 93,91 | 95,37 | 91,52 | 94,56 | 2,47% | 955.906,00 |
| 19.02.2026 | 92,62 | 93,71 | 90,57 | 92,28 | -2,53% | 850.408,00 |
| 18.02.2026 | 95,00 | 96,34 | 91,90 | 94,68 | -0,78% | 836.341,00 |
| 17.02.2026 | 93,56 | 96,41 | 92,44 | 95,42 | -1,35% | 843.236,00 |
| 13.02.2026 | 93,53 | 100,01 | 93,01 | 96,73 | 3,26% | 1.413.037,00 |
| 12.02.2026 | 96,00 | 97,73 | 92,91 | 93,68 | -2,42% | 1.119.301,00 |
| 11.02.2026 | 95,97 | 97,38 | 93,05 | 96,00 | 2,86% | 974.607,00 |
| 10.02.2026 | 95,05 | 97,00 | 92,16 | 93,33 | -1,58% | 1.361.512,00 |
| 09.02.2026 | 88,84 | 96,82 | 87,40 | 94,83 | 5,03% | 2.089.954,00 |
| 06.02.2026 | 85,34 | 92,58 | 85,21 | 90,29 | 7,69% | 2.260.316,00 |
| 05.02.2026 | 77,75 | 86,36 | 76,01 | 83,84 | 17,31% | 3.791.531,00 |
| 04.02.2026 | 75,02 | 79,29 | 69,83 | 71,47 | -4,26% | 1.897.674,00 |
| 03.02.2026 | 74,96 | 77,59 | 72,93 | 74,65 | 4,74% | 1.697.466,00 |
| 02.02.2026 | 70,13 | 72,49 | 68,97 | 71,27 | 1,09% | 1.293.620,00 |
| 30.01.2026 | 72,01 | 75,01 | 70,02 | 70,50 | -3,83% | 1.214.835,00 |
| 29.01.2026 | 73,32 | 75,77 | 71,13 | 73,31 | 1,08% | 1.222.034,00 |
| 28.01.2026 | 74,00 | 74,41 | 71,27 | 72,53 | -1,67% | 1.743.760,00 |
| 27.01.2026 | 75,24 | 76,13 | 73,49 | 73,76 | -0,32% | 1.072.139,00 |
| 26.01.2026 | 73,16 | 77,68 | 72,05 | 74,00 | -8,64% | 1.766.647,00 |
| 22.01.2026 | 84,82 | 85,49 | 80,86 | 81,00 | -2,90% | 968.625,00 |
| 21.01.2026 | 80,01 | 83,62 | 79,25 | 83,42 | 5,06% | 2.565.249,00 |
| 20.01.2026 | 75,41 | 80,18 | 75,41 | 79,40 | 1,39% | 2.286.763,00 |
| 16.01.2026 | 76,55 | 78,56 | 75,81 | 78,31 | 4,02% | 1.264.199,00 |
| 15.01.2026 | 75,90 | 78,00 | 74,32 | 75,28 | 4,57% | 1.206.613,00 |
| 14.01.2026 | 71,72 | 73,87 | 71,37 | 71,99 | -0,77% | 1.487.065,00 |
| 13.01.2026 | 73,39 | 76,19 | 71,28 | 72,55 | -0,78% | 2.400.461,00 |
| 12.01.2026 | 68,24 | 73,24 | 67,63 | 73,12 | 6,53% | 1.838.172,00 |
| 09.01.2026 | 64,04 | 68,76 | 64,04 | 68,64 | 6,39% | 989.933,00 |
| 08.01.2026 | 62,38 | 64,61 | 60,83 | 64,52 | 2,87% | 1.007.341,00 |
| 07.01.2026 | 62,83 | 63,95 | 62,01 | 62,72 | -1,98% | 906.694,00 |
| 06.01.2026 | 63,38 | 66,47 | 63,02 | 63,99 | 2,06% | 1.419.044,00 |
| 05.01.2026 | 60,73 | 63,10 | 60,37 | 62,70 | 5,93% | 1.000.328,00 |
| 02.01.2026 | 57,85 | 60,00 | 57,85 | 59,19 | 6,11% | 488.076,00 |
| 31.12.2025 | 57,33 | 57,64 | 55,72 | 55,78 | -2,31% | 458.015,00 |
| 30.12.2025 | 57,61 | 58,21 | 57,02 | 57,10 | -0,56% | 475.761,00 |
| 29.12.2025 | 57,39 | 58,21 | 57,07 | 57,42 | -1,10% | 606.847,00 |
| 26.12.2025 | 58,67 | 58,67 | 57,47 | 58,06 | -0,18% | 197.571,00 |
| 24.12.2025 | 57,99 | 58,35 | 57,65 | 58,17 | 0,01% | 187.248,00 |
| 23.12.2025 | 57,48 | 58,46 | 57,48 | 58,16 | 0,40% | 563.023,00 |
| 22.12.2025 | 58,00 | 58,71 | 57,39 | 57,93 | 1,69% | 723.008,00 |
| 19.12.2025 | 55,22 | 57,31 | 55,22 | 56,97 | 3,56% | 2.697.115,00 |
| 18.12.2025 | 55,88 | 56,78 | 54,97 | 55,01 | 2,19% | 1.548.290,00 |
| 17.12.2025 | 56,40 | 57,24 | 53,41 | 53,83 | -3,84% | 2.323.433,00 |
| 16.12.2025 | 55,65 | 56,41 | 54,44 | 55,98 | -0,50% | 1.240.149,00 |
| 15.12.2025 | 55,82 | 56,78 | 55,00 | 56,26 | 1,48% | 1.130.342,00 |
| 12.12.2025 | 57,91 | 58,27 | 54,96 | 55,44 | -4,63% | 880.711,00 |