73,250€
1,03%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 72,25 | 72,50 | 70,50 | 71,75 | -2,05% | - |
| 06.03.2026 | 76,00 | 76,00 | 72,00 | 73,25 | -2,01% | 2.660,00 |
| 05.03.2026 | 79,75 | 80,00 | 72,75 | 74,75 | -6,27% | 2.940,00 |
| 04.03.2026 | 79,25 | 83,25 | 78,75 | 79,75 | 0,31% | 450,00 |
| 03.03.2026 | 84,50 | 84,50 | 79,50 | 79,50 | -6,74% | - |
| 02.03.2026 | 83,00 | 85,25 | 81,75 | 85,25 | 1,79% | - |
| 27.02.2026 | 82,75 | 84,00 | 80,25 | 83,75 | 2,13% | 2.759,00 |
| 26.02.2026 | 89,50 | 91,00 | 81,25 | 82,00 | -8,64% | 210,00 |
| 25.02.2026 | 85,25 | 90,75 | 85,25 | 89,75 | 5,28% | 2.047,00 |
| 24.02.2026 | 81,75 | 86,25 | 81,50 | 85,25 | 4,60% | - |
| 23.02.2026 | 79,25 | 82,00 | 79,25 | 81,50 | 1,56% | - |
| 20.02.2026 | 78,75 | 81,00 | 77,25 | 80,25 | 2,56% | - |
| 19.02.2026 | 80,50 | 80,50 | 77,25 | 78,25 | -2,49% | - |
| 18.02.2026 | 80,75 | 81,75 | 78,00 | 80,25 | 0,00% | 7.812,00 |
| 17.02.2026 | 81,25 | 81,50 | 78,25 | 80,25 | -1,23% | 14.400,00 |
| 16.02.2026 | 81,75 | 82,00 | 81,25 | 81,25 | -0,31% | - |
| 13.02.2026 | 78,25 | 84,25 | 77,75 | 81,50 | 3,82% | 4.500,00 |
| 12.02.2026 | 81,25 | 82,25 | 78,25 | 78,50 | -3,09% | - |
| 11.02.2026 | 78,50 | 82,00 | 77,50 | 81,00 | 3,51% | 13.500,00 |
| 10.02.2026 | 79,50 | 82,00 | 77,50 | 78,25 | -1,88% | - |
| 09.02.2026 | 76,25 | 81,25 | 74,00 | 79,75 | 5,63% | - |
| 06.02.2026 | 70,75 | 78,25 | 70,75 | 75,50 | 17,97% | - |
| 05.02.2026 | 67,75 | 73,00 | 64,00 | 64,00 | 5,35% | - |
| 04.02.2026 | 63,25 | 67,25 | 59,25 | 60,75 | -3,57% | 1.320,00 |
| 03.02.2026 | 62,75 | 66,00 | 61,75 | 63,00 | 4,56% | - |
| 02.02.2026 | 58,25 | 61,25 | 57,75 | 60,25 | 1,69% | 1.120,00 |
| 30.01.2026 | 60,75 | 63,00 | 59,25 | 59,25 | -3,27% | - |
| 29.01.2026 | 60,75 | 63,50 | 59,75 | 61,25 | 0,82% | - |
| 28.01.2026 | 62,25 | 64,00 | 59,75 | 60,75 | -0,82% | - |
| 27.01.2026 | 61,50 | 63,75 | 61,25 | 61,25 | -1,21% | - |
| 26.01.2026 | 61,75 | 65,25 | 60,75 | 62,00 | 0,00% | 9.900,00 |
| 23.01.2026 | 68,75 | 69,50 | 61,75 | 62,00 | -9,49% | - |
| 22.01.2026 | 71,75 | 73,00 | 68,50 | 68,50 | -3,86% | - |
| 21.01.2026 | 67,75 | 71,50 | 67,50 | 71,25 | 5,56% | - |
| 20.01.2026 | 66,50 | 68,25 | 63,50 | 67,50 | -1,46% | 1.560,00 |
| 19.01.2026 | 66,75 | 68,75 | 66,25 | 68,50 | 1,11% | - |
| 16.01.2026 | 65,25 | 67,75 | 65,00 | 67,75 | 4,63% | - |
| 15.01.2026 | 61,75 | 67,25 | 61,75 | 64,75 | 4,86% | - |
| 14.01.2026 | 62,25 | 63,25 | 61,25 | 61,75 | -0,80% | 840,00 |
| 13.01.2026 | 62,75 | 65,25 | 61,25 | 62,25 | -0,80% | - |
| 12.01.2026 | 58,25 | 62,75 | 57,75 | 62,75 | 6,36% | 750,00 |
| 09.01.2026 | 55,25 | 59,25 | 55,00 | 59,00 | 7,27% | - |
| 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% | - |