31,400€
-2,48%
Echtzeit-Aktienkurs FormFactor
Bid:
Ask:
Aktienkurse zur FormFactor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 31,80 | 32,50 | 31,20 | 32,10 | 1,26% | - |
| 27.02.2025 | 32,90 | 33,40 | 31,70 | 31,70 | -3,06% | - |
| 26.02.2025 | 32,60 | 33,30 | 32,50 | 32,70 | 1,24% | - |
| 25.02.2025 | 33,00 | 33,20 | 32,10 | 32,30 | -2,42% | - |
| 24.02.2025 | 33,80 | 34,60 | 33,10 | 33,10 | -2,07% | - |
| 21.02.2025 | 35,70 | 36,10 | 33,60 | 33,80 | -5,06% | - |
| 20.02.2025 | 35,90 | 37,20 | 35,50 | 35,60 | -1,39% | - |
| 19.02.2025 | 36,30 | 36,50 | 35,00 | 36,10 | -0,55% | - |
| 18.02.2025 | 36,10 | 36,60 | 35,50 | 36,30 | 0,55% | - |
| 17.02.2025 | 36,20 | 36,20 | 36,00 | 36,10 | 0,00% | - |
| 14.02.2025 | 35,00 | 36,10 | 34,30 | 36,10 | 2,85% | - |
| 13.02.2025 | 34,50 | 35,30 | 34,30 | 35,10 | 1,74% | - |
| 12.02.2025 | 33,70 | 34,70 | 33,00 | 34,50 | 2,37% | - |
| 11.02.2025 | 34,60 | 34,90 | 33,70 | 33,70 | -2,88% | - |
| 10.02.2025 | 34,90 | 35,80 | 34,40 | 34,70 | 0,00% | - |
| 07.02.2025 | 36,80 | 37,40 | 34,30 | 34,70 | -5,96% | - |
| 06.02.2025 | 29,00 | 37,90 | 27,60 | 36,90 | -6,58% | - |
| 05.02.2025 | 37,80 | 40,00 | 37,60 | 39,50 | 3,67% | - |
| 04.02.2025 | 38,40 | 38,80 | 37,90 | 38,10 | -1,04% | - |
| 03.02.2025 | 38,20 | 39,30 | 37,50 | 38,50 | -0,26% | - |
| 31.01.2025 | 38,60 | 40,20 | 38,10 | 38,60 | 0,52% | - |
| 30.01.2025 | 37,40 | 38,80 | 37,40 | 38,40 | 2,67% | - |
| 29.01.2025 | 36,40 | 37,60 | 36,40 | 37,40 | 3,03% | - |
| 28.01.2025 | 36,70 | 37,10 | 35,80 | 36,30 | -0,55% | - |
| 27.01.2025 | 38,90 | 38,90 | 34,40 | 36,50 | -8,06% | - |
| 24.01.2025 | 41,00 | 41,00 | 39,40 | 39,70 | -3,64% | - |
| 23.01.2025 | 42,40 | 42,70 | 40,70 | 41,20 | -2,83% | - |
| 22.01.2025 | 41,20 | 42,70 | 41,10 | 42,40 | 2,91% | - |
| 21.01.2025 | 41,70 | 42,50 | 41,00 | 41,20 | -1,44% | - |
| 20.01.2025 | 42,20 | 42,20 | 41,80 | 41,80 | -1,18% | - |
| 17.01.2025 | 42,10 | 43,10 | 41,80 | 42,30 | 0,71% | - |
| 16.01.2025 | 42,10 | 43,80 | 41,80 | 42,00 | 0,00% | - |
| 15.01.2025 | 42,00 | 43,10 | 41,80 | 42,00 | 0,24% | - |
| 14.01.2025 | 41,80 | 42,60 | 40,80 | 41,90 | 0,00% | - |
| 13.01.2025 | 42,80 | 43,00 | 40,40 | 41,90 | -3,01% | - |
| 10.01.2025 | 42,60 | 43,80 | 42,10 | 43,20 | 1,17% | - |
| 09.01.2025 | 42,70 | 42,80 | 42,60 | 42,70 | 0,00% | - |
| 08.01.2025 | 45,20 | 45,80 | 41,00 | 42,70 | -6,36% | - |
| 07.01.2025 | 44,20 | 47,00 | 44,20 | 45,60 | 2,70% | - |
| 06.01.2025 | 43,20 | 45,60 | 43,10 | 44,40 | 3,26% | - |
| 03.01.2025 | 43,10 | 43,40 | 42,00 | 43,00 | -0,46% | - |
| 02.01.2025 | 42,60 | 43,80 | 42,10 | 43,20 | -0,69% | - |
| 30.12.2024 | 43,90 | 44,10 | 43,40 | 43,50 | -1,14% | - |
| 27.12.2024 | 45,40 | 45,60 | 42,70 | 44,00 | 0,00% | - |
| 23.12.2024 | 42,40 | 44,60 | 42,00 | 44,00 | 6,80% | - |
| 20.12.2024 | 40,60 | 42,00 | 39,60 | 41,20 | 0,73% | - |
| 19.12.2024 | 42,80 | 44,30 | 40,60 | 40,90 | -5,32% | - |
| 18.12.2024 | 41,60 | 48,60 | 41,60 | 43,20 | 3,35% | - |
| 17.12.2024 | 41,80 | 43,00 | 41,00 | 41,80 | -0,48% | - |
| 16.12.2024 | 40,20 | 42,30 | 39,90 | 42,00 | 3,70% | - |
| 13.12.2024 | 41,00 | 42,20 | 40,00 | 40,50 | -0,98% | - |
| 12.12.2024 | 40,80 | 41,00 | 39,80 | 40,90 | -0,24% | - |
| 11.12.2024 | 39,60 | 41,70 | 39,60 | 41,00 | 2,76% | - |
| 10.12.2024 | 40,60 | 41,10 | 39,90 | 39,90 | -1,72% | - |
| 09.12.2024 | 40,00 | 41,50 | 39,80 | 40,60 | 1,50% | - |
| 06.12.2024 | 38,60 | 40,10 | 38,60 | 40,00 | 3,09% | - |
| 05.12.2024 | 40,20 | 40,40 | 38,40 | 38,80 | -3,96% | - |
| 04.12.2024 | 40,60 | 41,20 | 40,00 | 40,40 | 0,00% | - |
| 03.12.2024 | 40,60 | 41,00 | 39,70 | 40,40 | -0,25% | - |
| 02.12.2024 | 37,80 | 40,80 | 37,80 | 40,50 | 6,58% | - |
| 29.11.2024 | 37,30 | 38,60 | 36,80 | 38,00 | 1,60% | - |
| 28.11.2024 | 37,00 | 37,50 | 37,00 | 37,40 | 0,54% | - |
| 27.11.2024 | 37,90 | 38,20 | 36,50 | 37,20 | -2,11% | - |
| 26.11.2024 | 39,50 | 40,30 | 38,00 | 38,00 | -3,31% | - |
| 25.11.2024 | 39,40 | 40,20 | 38,80 | 39,30 | -1,01% | 150,00 |
| 22.11.2024 | 38,90 | 40,00 | 38,90 | 39,70 | 2,06% | - |
| 21.11.2024 | 37,30 | 39,10 | 37,30 | 38,90 | 3,46% | - |
| 20.11.2024 | 35,60 | 38,00 | 35,60 | 37,60 | 5,32% | - |
| 19.11.2024 | 35,70 | 35,90 | 35,30 | 35,70 | 0,28% | - |
| 18.11.2024 | 36,10 | 36,30 | 35,40 | 35,60 | -0,84% | - |
| 15.11.2024 | 37,00 | 37,50 | 35,80 | 35,90 | -4,77% | - |
| 14.11.2024 | 37,90 | 38,90 | 37,50 | 37,70 | -0,53% | - |
| 13.11.2024 | 39,50 | 40,30 | 37,80 | 37,90 | -4,53% | 4,00 |
| 12.11.2024 | 39,20 | 41,30 | 38,80 | 39,70 | 0,76% | - |
| 11.11.2024 | 39,30 | 39,70 | 38,00 | 39,40 | 0,25% | - |
| 08.11.2024 | 39,00 | 39,50 | 38,70 | 39,30 | 0,00% | - |
| 07.11.2024 | 38,80 | 39,80 | 38,60 | 39,30 | 1,55% | - |
| 06.11.2024 | 37,20 | 39,00 | 37,00 | 38,70 | 7,80% | - |
| 05.11.2024 | 35,40 | 36,60 | 35,30 | 35,90 | 0,56% | - |
| 04.11.2024 | 35,40 | 37,10 | 34,90 | 35,70 | -0,28% | - |
| 01.11.2024 | 35,00 | 36,10 | 35,00 | 35,80 | 0,56% | - |
| 31.10.2024 | 37,00 | 38,20 | 34,70 | 35,60 | -8,01% | - |
| 30.10.2024 | 41,80 | 41,80 | 37,20 | 38,70 | -8,08% | - |
| 29.10.2024 | 40,40 | 42,10 | 40,30 | 42,10 | 3,19% | - |
| 28.10.2024 | 41,60 | 41,90 | 40,20 | 40,80 | -1,69% | - |
| 25.10.2024 | 40,20 | 42,20 | 40,20 | 41,50 | 2,72% | - |
| 24.10.2024 | 40,10 | 41,70 | 39,80 | 40,40 | 1,00% | - |
| 23.10.2024 | 40,40 | 40,80 | 39,40 | 40,00 | -1,48% | 200,00 |
| 22.10.2024 | 40,60 | 41,00 | 40,20 | 40,60 | -0,49% | - |
| 21.10.2024 | 40,40 | 41,00 | 39,90 | 40,80 | 0,99% | - |
| 18.10.2024 | 40,80 | 41,90 | 40,30 | 40,40 | -0,98% | - |
| 17.10.2024 | 40,00 | 42,00 | 40,00 | 40,80 | 1,24% | - |
| 16.10.2024 | 41,20 | 41,90 | 40,20 | 40,30 | -1,95% | - |
| 15.10.2024 | 44,70 | 45,00 | 41,10 | 41,10 | -7,85% | - |
| 14.10.2024 | 44,10 | 45,70 | 44,10 | 44,60 | 0,90% | - |
| 11.10.2024 | 42,20 | 44,30 | 41,80 | 44,20 | 4,25% | - |
| 10.10.2024 | 43,40 | 43,60 | 41,70 | 42,40 | -2,30% | - |
| 09.10.2024 | 42,00 | 44,20 | 41,80 | 43,40 | 2,36% | - |
| 08.10.2024 | 42,10 | 42,70 | 41,70 | 42,40 | 0,95% | - |
| 07.10.2024 | 42,20 | 42,30 | 41,30 | 42,00 | -0,47% | - |