39,400€
1,55%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 40,20 | 42,30 | 40,20 | 42,20 | 4,98% | - |
| 03.10.2024 | 40,40 | 41,30 | 39,80 | 40,20 | -1,23% | 150,00 |
| 02.10.2024 | 39,80 | 41,50 | 39,70 | 40,70 | 2,01% | - |
| 01.10.2024 | 41,20 | 41,60 | 39,60 | 39,90 | -3,39% | - |
| 30.09.2024 | 41,40 | 41,60 | 40,70 | 41,30 | -0,24% | - |
| 27.09.2024 | 41,80 | 42,70 | 41,20 | 41,40 | -1,43% | - |
| 26.09.2024 | 40,80 | 42,40 | 40,60 | 42,00 | 6,06% | - |
| 25.09.2024 | 39,30 | 40,40 | 39,20 | 39,60 | 0,00% | - |
| 24.09.2024 | 39,70 | 40,30 | 38,80 | 39,60 | 0,00% | - |
| 23.09.2024 | 39,20 | 40,20 | 39,20 | 39,60 | 0,51% | - |
| 20.09.2024 | 40,00 | 40,00 | 38,80 | 39,40 | -1,75% | - |
| 19.09.2024 | 38,80 | 40,90 | 38,80 | 40,10 | 3,89% | - |
| 18.09.2024 | 38,90 | 39,80 | 38,20 | 38,60 | -0,52% | - |
| 17.09.2024 | 38,10 | 39,60 | 38,10 | 38,80 | 2,37% | - |
| 16.09.2024 | 39,40 | 39,70 | 37,60 | 37,90 | -4,77% | - |
| 13.09.2024 | 38,60 | 40,10 | 38,50 | 39,80 | 2,84% | - |
| 12.09.2024 | 40,00 | 40,10 | 38,40 | 38,70 | -2,76% | - |
| 11.09.2024 | 37,90 | 40,20 | 37,90 | 39,80 | 4,19% | - |
| 10.09.2024 | 37,30 | 38,60 | 37,20 | 38,20 | 2,14% | - |
| 09.09.2024 | 38,50 | 38,70 | 37,20 | 37,40 | -1,06% | - |
| 06.09.2024 | 39,30 | 40,90 | 37,50 | 37,80 | -4,55% | - |
| 05.09.2024 | 40,00 | 40,30 | 39,00 | 39,60 | -1,25% | - |
| 04.09.2024 | 40,00 | 40,70 | 39,30 | 40,10 | -0,74% | - |
| 03.09.2024 | 43,90 | 44,10 | 40,20 | 40,40 | -8,60% | - |
| 02.09.2024 | 44,10 | 44,20 | 43,80 | 44,20 | 0,23% | - |
| 30.08.2024 | 44,30 | 45,40 | 43,80 | 44,10 | 0,68% | - |
| 29.08.2024 | 43,80 | 45,90 | 43,80 | 43,80 | -0,45% | - |
| 28.08.2024 | 45,40 | 46,10 | 43,90 | 44,00 | -2,65% | - |
| 27.08.2024 | 44,50 | 45,40 | 43,50 | 45,20 | 1,80% | - |
| 26.08.2024 | 46,00 | 46,30 | 44,20 | 44,40 | -3,48% | - |
| 23.08.2024 | 44,40 | 46,40 | 44,40 | 46,00 | 4,07% | - |
| 22.08.2024 | 45,40 | 46,10 | 44,00 | 44,20 | -3,07% | - |
| 21.08.2024 | 44,20 | 45,70 | 44,20 | 45,60 | 2,93% | - |
| 20.08.2024 | 46,00 | 46,30 | 44,10 | 44,30 | -3,28% | - |
| 19.08.2024 | 45,20 | 46,00 | 44,10 | 45,80 | 1,33% | - |
| 16.08.2024 | 44,60 | 45,40 | 43,90 | 45,20 | 0,89% | - |
| 15.08.2024 | 42,60 | 45,00 | 42,50 | 44,80 | 5,41% | - |
| 14.08.2024 | 41,80 | 43,10 | 41,30 | 42,50 | 1,19% | - |
| 13.08.2024 | 40,30 | 42,20 | 40,20 | 42,00 | 4,48% | - |
| 12.08.2024 | 40,20 | 40,80 | 39,10 | 40,20 | 0,50% | - |
| 09.08.2024 | 40,60 | 41,30 | 39,50 | 40,00 | -1,96% | - |
| 08.08.2024 | 39,00 | 40,90 | 39,00 | 40,80 | 3,29% | - |
| 07.08.2024 | 38,90 | 41,10 | 38,60 | 39,50 | 2,60% | - |
| 06.08.2024 | 38,40 | 39,30 | 37,40 | 38,50 | 2,39% | - |
| 05.08.2024 | 35,40 | 38,40 | 34,40 | 37,60 | 0,27% | 70,00 |
| 02.08.2024 | 43,20 | 43,20 | 36,80 | 37,50 | -14,38% | - |
| 01.08.2024 | 50,25 | 51,25 | 42,40 | 43,80 | -11,52% | - |
| 31.07.2024 | 47,30 | 50,30 | 47,20 | 49,50 | 5,77% | - |
| 30.07.2024 | 48,10 | 49,60 | 46,30 | 46,80 | -2,50% | - |
| 29.07.2024 | 47,20 | 50,40 | 47,20 | 48,00 | 1,69% | - |
| 26.07.2024 | 47,90 | 49,30 | 46,80 | 47,20 | -0,84% | - |
| 25.07.2024 | 52,75 | 52,75 | 46,40 | 47,60 | -9,76% | - |
| 24.07.2024 | 55,25 | 55,25 | 52,25 | 52,75 | -4,52% | - |
| 23.07.2024 | 54,25 | 56,25 | 53,75 | 55,25 | 0,91% | - |
| 22.07.2024 | 51,25 | 54,75 | 51,25 | 54,75 | 6,83% | - |
| 19.07.2024 | 52,00 | 52,75 | 50,75 | 51,25 | -0,97% | - |
| 18.07.2024 | 52,25 | 53,75 | 50,25 | 51,75 | -0,96% | - |
| 17.07.2024 | 56,50 | 56,75 | 52,25 | 52,25 | -7,93% | - |
| 16.07.2024 | 56,25 | 57,25 | 55,75 | 56,75 | 1,79% | - |
| 15.07.2024 | 54,75 | 56,75 | 54,25 | 55,75 | 1,83% | - |
| 12.07.2024 | 54,75 | 56,25 | 54,00 | 54,75 | 0,00% | - |
| 11.07.2024 | 56,75 | 57,50 | 54,75 | 54,75 | -3,52% | - |
| 10.07.2024 | 57,25 | 58,25 | 56,75 | 56,75 | -0,87% | - |
| 09.07.2024 | 57,00 | 58,25 | 56,75 | 57,25 | 0,00% | - |
| 08.07.2024 | 57,25 | 58,75 | 56,75 | 57,25 | 0,00% | - |