96,830$
0,20%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 95,03 | 97,16 | 92,05 | 96,83 | 0,20% | 896.136,00 |
| 02.09.2026 | 95,50 | 97,50 | 93,51 | 96,64 | 1,28% | 1.065.236,00 |
| 01.09.2026 | 99,27 | 99,54 | 94,99 | 95,42 | -5,16% | 1.122.647,00 |
| 31.08.2026 | 103,15 | 103,17 | 99,77 | 100,61 | -1,07% | 1.091.118,00 |
| 28.08.2026 | 109,46 | 109,95 | 101,33 | 101,70 | -7,74% | 1.089.225,00 |
| 27.08.2026 | 112,00 | 113,90 | 109,26 | 110,23 | 1,97% | 1.092.679,00 |
| 26.08.2026 | 107,80 | 110,22 | 104,68 | 108,10 | 0,41% | 1.456.688,00 |
| 25.08.2026 | 112,41 | 112,41 | 106,79 | 107,66 | -0,32% | 772.749,00 |
| 24.08.2026 | 110,63 | 112,16 | 104,77 | 108,00 | -5,40% | 1.241.477,00 |
| 21.08.2026 | 117,69 | 117,80 | 110,32 | 114,16 | -1,33% | 733.536,00 |
| 20.08.2026 | 114,50 | 117,60 | 112,43 | 115,70 | 0,71% | 713.769,00 |
| 19.08.2026 | 126,03 | 126,03 | 113,55 | 114,89 | -7,56% | 1.048.836,00 |
| 18.08.2026 | 129,28 | 129,57 | 120,01 | 124,28 | -9,99% | 1.508.223,00 |
| 17.08.2026 | 134,05 | 139,80 | 133,19 | 138,08 | 4,96% | 906.108,00 |
| 14.08.2026 | 129,48 | 134,29 | 127,36 | 131,55 | 0,00% | 819.730,00 |
| 13.08.2026 | 128,03 | 135,64 | 127,26 | 131,55 | 2,23% | 1.029.326,00 |
| 12.08.2026 | 127,80 | 130,47 | 125,54 | 128,68 | 6,28% | 1.142.407,00 |
| 11.08.2026 | 116,50 | 121,89 | 114,67 | 121,07 | 7,67% | 1.231.542,00 |
| 10.08.2026 | 119,73 | 120,00 | 112,44 | 112,45 | -4,34% | 990.552,00 |
| 07.08.2026 | 119,90 | 120,68 | 115,22 | 117,55 | 2,17% | 635.703,00 |
| 06.08.2026 | 112,85 | 120,45 | 109,74 | 115,05 | 0,58% | 968.845,00 |
| 05.08.2026 | 117,90 | 119,36 | 113,10 | 114,39 | -4,96% | 1.448.093,00 |
| 04.08.2026 | 115,00 | 121,58 | 114,01 | 120,36 | 10,58% | 2.091.832,00 |
| 03.08.2026 | 101,32 | 111,19 | 100,75 | 108,84 | 2,49% | 1.475.710,00 |
| 31.07.2026 | 111,87 | 113,84 | 104,90 | 106,20 | 0,79% | 1.615.844,00 |
| 30.07.2026 | 101,96 | 107,12 | 98,25 | 105,37 | 26,52% | 2.459.822,00 |
| 29.07.2026 | 88,23 | 89,71 | 82,34 | 83,28 | -5,37% | 2.392.183,00 |
| 28.07.2026 | 92,43 | 93,00 | 84,77 | 88,01 | -10,92% | 2.242.824,00 |
| 27.07.2026 | 104,04 | 105,94 | 94,73 | 98,80 | -4,95% | 1.246.101,00 |
| 24.07.2026 | 112,58 | 112,58 | 103,65 | 103,95 | -7,80% | 940.608,00 |
| 23.07.2026 | 112,23 | 116,06 | 111,87 | 112,75 | -0,57% | 774.266,00 |
| 22.07.2026 | 109,42 | 116,26 | 108,28 | 113,40 | -0,18% | 1.025.714,00 |
| 21.07.2026 | 112,75 | 114,18 | 108,55 | 113,61 | 7,88% | 1.111.115,00 |
| 20.07.2026 | 107,28 | 109,99 | 104,46 | 105,31 | -0,13% | 1.041.660,00 |
| 17.07.2026 | 100,00 | 108,00 | 97,28 | 105,45 | -1,65% | 1.794.817,00 |
| 16.07.2026 | 110,95 | 112,56 | 105,35 | 107,22 | -7,42% | 1.090.846,00 |
| 15.07.2026 | 121,38 | 121,59 | 110,36 | 115,81 | -0,45% | 1.251.021,00 |
| 14.07.2026 | 118,96 | 119,50 | 112,92 | 116,33 | 5,49% | 1.038.367,00 |
| 13.07.2026 | 112,00 | 112,59 | 108,59 | 110,28 | -6,17% | 1.033.254,00 |
| 10.07.2026 | 115,75 | 118,02 | 113,15 | 117,53 | -1,56% | 1.001.336,00 |
| 09.07.2026 | 119,95 | 123,55 | 118,90 | 119,39 | 7,05% | 1.597.996,00 |
| 08.07.2026 | 106,00 | 112,39 | 105,35 | 111,53 | 5,23% | 1.531.473,00 |
| 07.07.2026 | 111,78 | 113,17 | 104,02 | 105,99 | -10,51% | 2.733.825,00 |
| 06.07.2026 | 128,80 | 131,64 | 117,75 | 118,44 | -4,17% | 2.911.626,00 |
| 02.07.2026 | 147,13 | 147,13 | 120,64 | 123,59 | -16,00% | 2.103.763,00 |
| 01.07.2026 | 153,38 | 156,00 | 146,59 | 147,13 | -8,00% | 1.440.257,00 |
| 30.06.2026 | 145,09 | 160,27 | 145,01 | 159,93 | 10,89% | 1.822.904,00 |
| 29.06.2026 | 134,05 | 146,38 | 131,00 | 144,22 | 10,66% | 2.164.685,00 |
| 26.06.2026 | 140,21 | 141,74 | 129,02 | 130,33 | -12,45% | 10.933.497,00 |
| 25.06.2026 | 151,00 | 155,00 | 143,46 | 148,86 | 5,34% | 1.780.242,00 |
| 24.06.2026 | 141,80 | 144,05 | 137,00 | 141,32 | -1,08% | 1.241.068,00 |
| 23.06.2026 | 138,50 | 145,32 | 138,50 | 142,87 | -8,80% | 1.314.396,00 |
| 22.06.2026 | 151,31 | 157,24 | 148,46 | 156,66 | 4,75% | 1.206.850,00 |
| 18.06.2026 | 149,01 | 154,67 | 146,32 | 149,55 | 6,87% | 1.935.864,00 |
| 17.06.2026 | 146,40 | 148,00 | 139,14 | 139,94 | -0,32% | 1.073.821,00 |
| 16.06.2026 | 152,59 | 154,77 | 139,96 | 140,39 | -8,00% | 1.145.535,00 |
| 15.06.2026 | 148,29 | 152,90 | 146,45 | 152,60 | 9,59% | 1.735.797,00 |
| 12.06.2026 | 132,40 | 140,75 | 131,13 | 139,25 | 6,92% | 1.204.781,00 |
| 11.06.2026 | 120,50 | 130,49 | 118,30 | 130,24 | 12,42% | 1.206.246,00 |
| 10.06.2026 | 119,00 | 127,19 | 114,50 | 115,85 | -3,95% | 1.589.920,00 |
| 09.06.2026 | 128,36 | 132,50 | 113,30 | 120,62 | -2,91% | 1.356.718,00 |
| 08.06.2026 | 124,88 | 126,25 | 119,89 | 124,23 | 6,45% | 2.185.475,00 |
| 05.06.2026 | 124,06 | 124,61 | 115,12 | 116,70 | -7,83% | 1.255.906,00 |
| 04.06.2026 | 121,16 | 129,77 | 117,70 | 126,62 | 0,46% | 1.254.807,00 |
| 03.06.2026 | 126,59 | 127,65 | 122,61 | 126,04 | 0,74% | 1.571.531,00 |
| 02.06.2026 | 118,80 | 127,73 | 117,90 | 125,11 | 8,74% | 1.406.224,00 |
| 01.06.2026 | 120,98 | 121,25 | 113,80 | 115,05 | -7,66% | 2.659.252,00 |
| 29.05.2026 | 130,73 | 131,68 | 123,90 | 124,59 | -4,37% | 1.576.044,00 |
| 28.05.2026 | 133,02 | 133,02 | 125,50 | 130,28 | -2,04% | 959.056,00 |
| 27.05.2026 | 138,80 | 138,80 | 129,12 | 132,99 | -2,56% | 1.422.434,00 |
| 26.05.2026 | 133,93 | 139,92 | 129,53 | 136,48 | 5,81% | 2.271.815,00 |
| 22.05.2026 | 129,78 | 132,02 | 127,51 | 128,99 | 0,83% | 1.439.045,00 |
| 21.05.2026 | 124,15 | 130,50 | 123,46 | 127,93 | 2,09% | 1.437.376,00 |
| 20.05.2026 | 121,00 | 127,74 | 120,56 | 125,31 | 6,92% | 1.509.561,00 |
| 19.05.2026 | 114,12 | 119,31 | 112,31 | 117,20 | -0,19% | 1.407.473,00 |
| 18.05.2026 | 126,27 | 126,44 | 114,84 | 117,42 | -7,00% | 2.068.108,00 |
| 15.05.2026 | 121,41 | 127,99 | 119,30 | 126,26 | -1,31% | 2.737.529,00 |
| 14.05.2026 | 129,31 | 129,85 | 126,10 | 127,93 | -1,06% | 1.383.287,00 |
| 13.05.2026 | 135,16 | 136,15 | 122,08 | 129,30 | -2,06% | 3.390.977,00 |
| 12.05.2026 | 146,00 | 146,00 | 125,72 | 132,02 | -12,80% | 4.169.578,00 |
| 11.05.2026 | 156,07 | 157,63 | 139,29 | 151,40 | 2,39% | 3.787.046,00 |
| 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 |