49,200€
-0,61%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 49,40 | 50,00 | 46,90 | 47,60 | -3,84% | - |
| 11.12.2025 | 50,15 | 50,30 | 48,90 | 49,50 | -4,35% | - |
| 10.12.2025 | 50,15 | 51,75 | 49,80 | 51,75 | 4,76% | 100,00 |
| 09.12.2025 | 50,15 | 50,75 | 49,30 | 49,40 | -0,60% | - |
| 08.12.2025 | 49,50 | 50,40 | 48,90 | 49,70 | 2,26% | - |
| 05.12.2025 | 49,40 | 50,30 | 48,40 | 48,60 | 0,41% | - |
| 04.12.2025 | 49,00 | 49,85 | 48,40 | 48,40 | -0,82% | - |
| 03.12.2025 | 48,30 | 49,85 | 47,20 | 48,80 | 1,24% | - |
| 02.12.2025 | 47,10 | 49,10 | 47,00 | 48,20 | 2,55% | - |
| 01.12.2025 | 47,10 | 47,70 | 46,10 | 47,00 | 0,43% | - |
| 28.11.2025 | 46,50 | 47,70 | 46,50 | 46,80 | 0,00% | - |
| 26.11.2025 | 46,30 | 47,30 | 45,80 | 46,80 | 2,18% | - |
| 25.11.2025 | 44,70 | 46,00 | 43,60 | 45,80 | 3,15% | 44,00 |
| 24.11.2025 | 43,30 | 45,10 | 43,00 | 44,40 | 4,72% | - |
| 21.11.2025 | 42,30 | 43,50 | 41,10 | 42,40 | -7,42% | 600,00 |
| 20.11.2025 | 45,40 | 45,90 | 44,30 | 45,80 | 9,05% | - |
| 19.11.2025 | 42,10 | 44,30 | 42,00 | 42,00 | -2,10% | 100,00 |
| 18.11.2025 | 41,90 | 43,80 | 41,20 | 42,90 | -0,92% | - |
| 17.11.2025 | 43,50 | 43,80 | 42,60 | 43,30 | 0,70% | - |
| 14.11.2025 | 43,40 | 44,00 | 41,10 | 43,00 | -3,37% | - |
| 13.11.2025 | 44,60 | 44,70 | 44,50 | 44,50 | -0,22% | - |
| 12.11.2025 | 45,10 | 46,80 | 44,40 | 44,60 | 0,00% | - |
| 11.11.2025 | 46,30 | 46,40 | 44,20 | 44,60 | -4,70% | 99,00 |
| 10.11.2025 | 46,10 | 48,10 | 45,80 | 46,80 | 4,00% | 212,00 |
| 07.11.2025 | 47,30 | 48,10 | 44,40 | 45,00 | -4,26% | - |
| 06.11.2025 | 48,10 | 48,30 | 46,10 | 47,00 | -2,08% | 445,00 |
| 05.11.2025 | 44,80 | 48,20 | 44,60 | 48,00 | -1,03% | - |
| 04.11.2025 | 48,90 | 48,90 | 46,90 | 48,50 | 1,46% | - |
| 03.11.2025 | 47,70 | 49,00 | 47,10 | 47,80 | 1,27% | - |
| 31.10.2025 | 50,25 | 51,75 | 47,10 | 47,20 | -9,23% | - |
| 30.10.2025 | 46,00 | 52,75 | 45,40 | 52,00 | 16,59% | - |
| 29.10.2025 | 36,80 | 49,85 | 36,60 | 44,60 | 22,53% | - |
| 28.10.2025 | 37,70 | 37,70 | 35,80 | 36,40 | -2,15% | - |
| 27.10.2025 | 37,60 | 38,20 | 36,90 | 37,20 | 2,20% | - |
| 24.10.2025 | 37,30 | 37,80 | 36,40 | 36,40 | 4,60% | - |
| 23.10.2025 | 35,70 | 37,30 | 34,80 | 34,80 | -6,45% | - |
| 22.10.2025 | 37,60 | 38,20 | 35,00 | 37,20 | -0,53% | - |
| 21.10.2025 | 38,00 | 38,30 | 37,20 | 37,40 | -1,32% | - |
| 20.10.2025 | 36,20 | 38,10 | 36,10 | 37,90 | 5,87% | - |
| 17.10.2025 | 35,40 | 36,50 | 34,20 | 35,80 | -0,56% | - |
| 16.10.2025 | 36,80 | 37,70 | 35,20 | 36,00 | 0,00% | - |
| 15.10.2025 | 34,90 | 36,70 | 34,80 | 36,00 | 4,05% | - |
| 14.10.2025 | 34,40 | 35,10 | 32,80 | 34,60 | -1,14% | - |
| 13.10.2025 | 32,70 | 35,40 | 32,60 | 35,00 | 7,36% | - |
| 10.10.2025 | 34,20 | 35,40 | 32,60 | 32,60 | -1,51% | - |
| 09.10.2025 | 32,90 | 33,40 | 32,00 | 33,10 | 0,91% | - |
| 08.10.2025 | 33,80 | 33,80 | 32,70 | 32,80 | -9,39% | - |
| 07.10.2025 | 36,30 | 36,90 | 32,90 | 36,20 | 0,28% | - |
| 06.10.2025 | 34,50 | 36,30 | 34,40 | 36,10 | 8,08% | - |
| 03.10.2025 | 33,70 | 34,30 | 33,40 | 33,40 | 0,00% | - |
| 02.10.2025 | 33,70 | 34,90 | 33,10 | 33,40 | 1,52% | - |
| 01.10.2025 | 30,70 | 33,10 | 30,50 | 32,90 | 6,47% | - |
| 30.09.2025 | 30,90 | 31,50 | 30,60 | 30,90 | 0,32% | - |
| 29.09.2025 | 30,30 | 31,10 | 30,10 | 30,80 | 2,67% | - |
| 26.09.2025 | 30,50 | 31,00 | 29,90 | 30,00 | -1,32% | - |
| 25.09.2025 | 30,90 | 31,00 | 29,70 | 30,40 | -1,94% | - |
| 24.09.2025 | 31,70 | 31,80 | 30,70 | 31,00 | -1,27% | - |
| 23.09.2025 | 32,00 | 32,90 | 31,20 | 31,40 | -2,18% | - |
| 22.09.2025 | 29,80 | 32,20 | 29,60 | 32,10 | 7,00% | - |
| 19.09.2025 | 30,60 | 30,80 | 29,80 | 30,00 | -0,99% | - |
| 18.09.2025 | 27,00 | 30,60 | 27,00 | 30,30 | 11,40% | - |
| 17.09.2025 | 27,20 | 27,70 | 26,50 | 27,20 | 3,82% | - |
| 16.09.2025 | 26,20 | 27,10 | 26,00 | 26,20 | 0,77% | - |
| 15.09.2025 | 25,80 | 26,30 | 25,60 | 26,00 | -0,38% | - |
| 12.09.2025 | 26,00 | 26,30 | 26,00 | 26,10 | 0,38% | - |
| 11.09.2025 | 25,20 | 26,30 | 25,00 | 26,00 | 3,59% | - |
| 10.09.2025 | 25,30 | 25,40 | 24,80 | 25,10 | 2,03% | - |
| 09.09.2025 | 25,30 | 25,50 | 24,60 | 24,60 | -1,60% | - |
| 08.09.2025 | 25,10 | 25,30 | 24,70 | 25,00 | 0,00% | - |
| 05.09.2025 | 25,10 | 25,30 | 24,70 | 25,00 | 3,31% | - |
| 04.09.2025 | 24,50 | 24,90 | 24,10 | 24,20 | 0,83% | - |
| 03.09.2025 | 24,60 | 24,90 | 24,00 | 24,00 | -1,64% | - |
| 02.09.2025 | 24,80 | 24,90 | 23,90 | 24,40 | -1,61% | - |
| 01.09.2025 | 24,80 | 25,00 | 24,80 | 24,80 | -1,20% | - |
| 29.08.2025 | 25,20 | 25,50 | 24,70 | 25,10 | -1,57% | - |
| 28.08.2025 | 25,10 | 25,70 | 24,90 | 25,50 | 1,19% | - |
| 27.08.2025 | 25,40 | 25,70 | 25,10 | 25,20 | 0,00% | - |
| 26.08.2025 | 25,00 | 25,50 | 24,90 | 25,20 | 0,40% | - |
| 25.08.2025 | 24,80 | 25,30 | 24,70 | 25,10 | 0,80% | - |
| 22.08.2025 | 24,00 | 25,50 | 23,90 | 24,90 | 4,18% | - |
| 21.08.2025 | 23,80 | 24,10 | 23,10 | 23,90 | 0,00% | - |
| 20.08.2025 | 24,50 | 24,70 | 23,50 | 23,90 | -2,45% | - |
| 19.08.2025 | 24,50 | 24,90 | 24,30 | 24,50 | 0,00% | - |
| 18.08.2025 | 24,50 | 25,00 | 24,50 | 24,50 | -0,81% | - |
| 15.08.2025 | 25,90 | 26,00 | 24,50 | 24,70 | -5,36% | - |
| 14.08.2025 | 26,20 | 26,20 | 25,40 | 26,10 | 0,77% | - |
| 13.08.2025 | 25,90 | 26,10 | 25,10 | 25,90 | 2,37% | - |
| 12.08.2025 | 24,40 | 25,50 | 24,30 | 25,30 | 4,12% | - |
| 11.08.2025 | 24,60 | 25,10 | 24,30 | 24,30 | -0,82% | - |
| 08.08.2025 | 24,10 | 24,70 | 23,80 | 24,50 | 2,51% | - |
| 07.08.2025 | 23,70 | 24,70 | 23,70 | 23,90 | 0,84% | - |
| 06.08.2025 | 25,30 | 25,30 | 23,70 | 23,70 | -6,32% | - |
| 05.08.2025 | 25,50 | 26,10 | 25,10 | 25,30 | 0,00% | - |
| 04.08.2025 | 25,20 | 26,10 | 24,70 | 25,30 | 1,61% | - |
| 01.08.2025 | 24,70 | 25,10 | 23,50 | 24,90 | 0,81% | - |
| 31.07.2025 | 26,00 | 27,50 | 23,30 | 24,70 | -17,94% | - |
| 30.07.2025 | 30,10 | 31,30 | 29,90 | 30,10 | 0,00% | - |
| 29.07.2025 | 30,30 | 31,10 | 29,70 | 30,10 | -0,66% | - |
| 28.07.2025 | 29,30 | 30,30 | 29,20 | 30,30 | 4,12% | - |
| 25.07.2025 | 29,10 | 29,20 | 28,50 | 29,10 | 0,00% | 160,00 |