55,000€
2,80%
Echtzeit-Aktienkurs FormFactor
Bid:
Ask:
Aktienkurse zur FormFactor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 53,25 | 55,25 | 52,25 | 55,00 | 2,80% | - |
| 07.01.2026 | 54,75 | 55,00 | 53,25 | 53,50 | -1,83% | - |
| 06.01.2026 | 53,75 | 56,75 | 53,25 | 54,50 | 2,83% | - |
| 05.01.2026 | 50,75 | 53,75 | 50,75 | 53,00 | 6,00% | - |
| 02.01.2026 | 47,50 | 51,25 | 47,50 | 50,00 | 3,31% | - |
| 30.12.2025 | 48,70 | 48,80 | 48,40 | 48,40 | -2,02% | - |
| 29.12.2025 | 49,30 | 49,40 | 48,40 | 49,40 | 0,82% | 50,00 |
| 23.12.2025 | 49,20 | 49,40 | 48,70 | 49,00 | -0,41% | - |
| 22.12.2025 | 48,80 | 50,30 | 48,70 | 49,20 | 5,13% | - |
| 19.12.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 2,18% | - |
| 18.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -3,78% | - |
| 17.12.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 16.12.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 15.12.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -4,47% | - |
| 12.12.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,20% | - |
| 11.12.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 10.12.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | 100,00 |
| 09.12.2025 | 49,80 | 49,80 | 49,40 | 49,40 | 0,41% | - |
| 08.12.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | - |
| 05.12.2025 | 49,00 | 49,00 | 48,60 | 48,60 | 0,41% | - |
| 04.12.2025 | 48,80 | 48,80 | 48,40 | 48,40 | -0,82% | - |
| 03.12.2025 | 48,00 | 48,80 | 48,00 | 48,80 | 1,24% | - |
| 02.12.2025 | 46,80 | 48,20 | 46,80 | 48,20 | 2,55% | - |
| 01.12.2025 | 46,40 | 47,00 | 46,40 | 47,00 | 0,43% | - |
| 28.11.2025 | 46,40 | 46,80 | 46,40 | 46,80 | 1,30% | - |
| 27.11.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
| 26.11.2025 | 46,00 | 46,80 | 46,00 | 46,80 | 2,18% | - |
| 25.11.2025 | 44,40 | 45,80 | 44,40 | 45,80 | 3,15% | 22,00 |
| 24.11.2025 | 43,00 | 44,40 | 43,00 | 44,40 | 4,72% | - |
| 21.11.2025 | 42,00 | 42,40 | 42,00 | 42,40 | -4,50% | 600,00 |
| 20.11.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 5,71% | - |
| 19.11.2025 | 41,80 | 42,00 | 41,80 | 42,00 | 0,48% | 100,00 |
| 18.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -3,24% | - |
| 17.11.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 14.11.2025 | 43,20 | 43,20 | 43,00 | 43,00 | -3,15% | - |
| 13.11.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 12.11.2025 | 44,80 | 44,80 | 44,60 | 44,60 | 0,00% | - |
| 11.11.2025 | 46,20 | 46,60 | 44,40 | 44,60 | -4,70% | 33,00 |
| 10.11.2025 | 45,60 | 47,20 | 45,60 | 46,80 | 0,00% | 117,00 |
| 08.11.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 06.11.2025 | 47,80 | 47,80 | 46,40 | 47,00 | 5,38% | 400,00 |
| 05.11.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -8,23% | - |
| 04.11.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 03.11.2025 | 47,40 | 47,80 | 47,40 | 47,80 | -4,40% | - |
| 31.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 10,62% | - |
| 30.10.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 24,86% | - |
| 29.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 28.10.2025 | 37,20 | 37,20 | 36,40 | 36,40 | -2,15% | - |
| 27.10.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 24.10.2025 | 37,00 | 37,00 | 36,40 | 36,40 | 4,60% | - |
| 23.10.2025 | 35,40 | 35,40 | 34,80 | 34,80 | -6,45% | - |
| 22.10.2025 | 37,40 | 37,40 | 37,20 | 37,20 | -0,53% | - |
| 21.10.2025 | 37,60 | 37,60 | 37,40 | 37,40 | 3,89% | - |
| 20.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 17.10.2025 | 35,20 | 35,80 | 35,20 | 35,80 | -1,65% | - |
| 16.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 15.10.2025 | 34,60 | 36,00 | 34,60 | 36,00 | 4,05% | - |
| 14.10.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 6,79% | - |
| 13.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 10.10.2025 | 33,00 | 33,00 | 32,60 | 32,60 | -0,61% | - |
| 09.10.2025 | 32,60 | 32,60 | 32,60 | 32,80 | -9,39% | - |
| 07.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 5,85% | - |
| 06.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 03.10.2025 | 33,60 | 33,60 | 33,40 | 33,40 | 0,00% | - |
| 02.10.2025 | 33,20 | 33,40 | 33,20 | 33,40 | 9,15% | - |
| 01.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 30.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 29.09.2025 | 30,00 | 30,80 | 30,00 | 30,80 | 2,67% | - |
| 26.09.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -1,32% | - |
| 25.09.2025 | 30,80 | 30,80 | 30,40 | 30,40 | -1,94% | - |
| 24.09.2025 | 31,20 | 31,20 | 31,00 | 31,00 | -1,27% | - |
| 23.09.2025 | 31,80 | 31,80 | 31,40 | 31,40 | 5,37% | - |
| 22.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 19.09.2025 | 30,40 | 30,40 | 30,00 | 30,00 | 11,11% | - |
| 18.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 17.09.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 3,82% | - |
| 16.09.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | - |
| 15.09.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | - |
| 12.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 11.09.2025 | 25,00 | 26,00 | 25,00 | 26,00 | 4,00% | - |
| 10.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 09.09.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | - |
| 08.09.2025 | 25,00 | 25,00 | 24,40 | 25,00 | 0,00% | - |
| 05.09.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 4,17% | - |
| 03.09.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | - |
| 02.09.2025 | 24,80 | 24,80 | 24,20 | 24,40 | -1,61% | - |
| 01.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 29.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 28.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 27.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 25.08.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 22.08.2025 | 23,80 | 24,80 | 23,80 | 24,80 | 4,20% | - |
| 21.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 20.08.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | - |
| 19.08.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 18.08.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -6,20% | - |
| 16.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 14.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 13.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | - |
| 12.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |