50,300€
0,60%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 50,25 | 51,25 | 49,80 | 49,80 | -0,90% | - |
15.05.2024 | 50,75 | 51,75 | 50,25 | 50,25 | -0,99% | - |
14.05.2024 | 50,75 | 51,75 | 50,75 | 50,75 | 0,00% | - |
13.05.2024 | 52,50 | 52,75 | 50,75 | 50,75 | -2,87% | - |
10.05.2024 | 52,75 | 53,75 | 51,75 | 52,25 | -0,95% | - |
09.05.2024 | 52,25 | 53,25 | 51,75 | 52,75 | 0,96% | - |
08.05.2024 | 52,25 | 52,25 | 50,75 | 52,25 | 0,00% | - |
07.05.2024 | 51,25 | 52,75 | 50,75 | 52,25 | 1,95% | - |
06.05.2024 | 50,25 | 51,25 | 49,20 | 51,25 | 1,99% | - |
03.05.2024 | 48,50 | 50,40 | 47,80 | 50,25 | 4,25% | - |
02.05.2024 | 41,40 | 48,40 | 41,30 | 48,20 | 15,31% | - |
30.04.2024 | 42,60 | 43,00 | 41,80 | 41,80 | -1,65% | - |
29.04.2024 | 41,80 | 42,60 | 41,40 | 42,50 | 1,67% | - |
26.04.2024 | 41,40 | 42,50 | 41,00 | 41,80 | 2,20% | - |
25.04.2024 | 38,50 | 41,00 | 38,30 | 40,90 | 4,87% | - |
24.04.2024 | 38,90 | 39,90 | 38,40 | 39,00 | 0,78% | - |
23.04.2024 | 37,70 | 39,40 | 37,70 | 38,70 | 2,38% | - |
22.04.2024 | 38,50 | 39,00 | 37,70 | 37,80 | -1,05% | - |
19.04.2024 | 39,20 | 39,80 | 38,00 | 38,20 | -3,54% | - |
18.04.2024 | 40,40 | 41,20 | 39,50 | 39,60 | -1,74% | - |
17.04.2024 | 41,80 | 42,00 | 40,20 | 40,30 | -3,59% | - |
16.04.2024 | 41,40 | 42,00 | 40,70 | 41,80 | 0,97% | - |
15.04.2024 | 41,80 | 42,70 | 40,80 | 41,40 | -1,19% | - |
12.04.2024 | 42,60 | 43,00 | 41,40 | 41,90 | -2,10% | - |
11.04.2024 | 42,20 | 43,00 | 41,90 | 42,80 | 1,42% | - |
10.04.2024 | 44,10 | 44,20 | 41,80 | 42,20 | -4,09% | - |
09.04.2024 | 43,30 | 44,10 | 43,20 | 44,00 | 1,85% | - |
08.04.2024 | 42,80 | 43,50 | 42,50 | 43,20 | 1,17% | - |
05.04.2024 | 41,80 | 43,00 | 41,80 | 42,70 | 1,91% | - |
04.04.2024 | 42,70 | 43,60 | 41,50 | 41,90 | -1,64% | - |
03.04.2024 | 41,80 | 43,00 | 41,30 | 42,60 | 1,19% | - |
02.04.2024 | 43,10 | 43,20 | 41,40 | 42,10 | -0,71% | - |
28.03.2024 | 41,00 | 42,80 | 41,00 | 42,40 | 3,92% | - |
27.03.2024 | 39,80 | 41,50 | 39,60 | 40,80 | 1,75% | - |
26.03.2024 | 39,80 | 40,90 | 39,80 | 40,10 | -1,72% | - |
25.03.2024 | 39,60 | 40,80 | 39,10 | 40,80 | 1,75% | - |
22.03.2024 | 40,30 | 42,30 | 39,80 | 40,10 | -1,23% | - |
21.03.2024 | 38,40 | 41,40 | 38,40 | 40,60 | 6,28% | - |
20.03.2024 | 37,40 | 39,00 | 37,40 | 38,20 | -5,91% | - |
19.03.2024 | 39,00 | 40,60 | 37,90 | 40,60 | 2,78% | - |
18.03.2024 | 39,40 | 40,40 | 39,10 | 39,50 | 0,00% | - |
15.03.2024 | 39,60 | 40,60 | 38,20 | 39,50 | -1,50% | - |
14.03.2024 | 40,00 | 41,80 | 39,50 | 40,10 | -3,37% | - |
13.03.2024 | 40,80 | 41,80 | 39,50 | 41,50 | 0,73% | - |
12.03.2024 | 40,20 | 41,50 | 39,80 | 41,20 | -1,44% | - |
11.03.2024 | 40,50 | 41,80 | 39,40 | 41,80 | 3,21% | - |
08.03.2024 | 42,10 | 43,20 | 40,40 | 40,50 | -4,03% | - |
07.03.2024 | 40,70 | 43,00 | 40,60 | 42,20 | 3,18% | - |
06.03.2024 | 40,60 | 42,20 | 40,60 | 40,90 | 0,49% | - |
05.03.2024 | 40,80 | 41,00 | 39,80 | 40,70 | -0,73% | - |
04.03.2024 | 40,00 | 41,40 | 40,00 | 41,00 | 1,99% | - |
01.03.2024 | 39,60 | 41,20 | 39,60 | 40,20 | 1,01% | - |
29.02.2024 | 38,00 | 40,00 | 38,00 | 39,80 | 3,92% | - |
28.02.2024 | 38,10 | 38,90 | 37,40 | 38,30 | 0,52% | - |
27.02.2024 | 39,30 | 39,90 | 37,90 | 38,10 | -3,30% | - |
26.02.2024 | 37,90 | 40,00 | 37,90 | 39,40 | 3,41% | - |
23.02.2024 | 38,60 | 38,80 | 37,30 | 38,10 | -1,30% | - |
22.02.2024 | 37,70 | 39,60 | 37,70 | 38,60 | 3,76% | - |
21.02.2024 | 36,70 | 37,20 | 35,80 | 37,20 | 1,09% | - |
20.02.2024 | 38,80 | 38,90 | 36,40 | 36,80 | -5,40% | - |
19.02.2024 | 38,90 | 38,90 | 38,70 | 38,90 | 0,26% | - |
16.02.2024 | 39,50 | 40,50 | 38,60 | 38,80 | -1,52% | 1.000,00 |
15.02.2024 | 39,70 | 40,30 | 39,20 | 39,40 | -0,76% | - |
14.02.2024 | 37,20 | 39,70 | 37,20 | 39,70 | 5,87% | - |
13.02.2024 | 39,30 | 39,30 | 37,20 | 37,50 | -4,58% | - |
12.02.2024 | 39,70 | 40,90 | 38,60 | 39,30 | -1,26% | - |
09.02.2024 | 35,80 | 40,00 | 35,80 | 39,80 | 10,25% | - |
08.02.2024 | 35,30 | 37,90 | 35,30 | 36,10 | 2,27% | - |
07.02.2024 | 35,40 | 36,40 | 34,80 | 35,30 | -0,56% | - |
06.02.2024 | 36,60 | 36,70 | 35,10 | 35,50 | -3,01% | - |
05.02.2024 | 36,50 | 37,60 | 36,10 | 36,60 | 0,27% | - |
02.02.2024 | 36,20 | 36,80 | 35,90 | 36,50 | 1,11% | - |
01.02.2024 | 36,00 | 36,60 | 35,60 | 36,10 | 0,56% | - |
31.01.2024 | 37,90 | 37,90 | 35,70 | 35,90 | -5,77% | - |
30.01.2024 | 38,80 | 39,00 | 37,70 | 38,10 | -1,80% | 520,00 |
29.01.2024 | 37,90 | 38,80 | 37,60 | 38,80 | 2,37% | - |
26.01.2024 | 39,50 | 39,50 | 37,80 | 37,90 | -4,77% | - |
25.01.2024 | 40,00 | 41,20 | 39,60 | 39,80 | -1,00% | - |
24.01.2024 | 39,70 | 41,40 | 39,30 | 40,20 | 1,52% | - |
23.01.2024 | 39,50 | 40,00 | 39,20 | 39,60 | 0,00% | - |
22.01.2024 | 38,80 | 40,20 | 38,80 | 39,60 | 1,80% | - |
19.01.2024 | 37,60 | 39,20 | 37,60 | 38,90 | 3,73% | - |
18.01.2024 | 35,90 | 37,70 | 35,90 | 37,50 | 4,46% | - |
17.01.2024 | 36,30 | 36,50 | 35,30 | 35,90 | -1,91% | - |
16.01.2024 | 35,60 | 36,80 | 35,60 | 36,60 | 1,95% | - |
15.01.2024 | 35,90 | 35,90 | 35,80 | 35,90 | 0,00% | - |
12.01.2024 | 35,60 | 36,40 | 34,80 | 35,90 | 0,28% | - |
11.01.2024 | 35,00 | 35,90 | 34,80 | 35,80 | 1,42% | - |
10.01.2024 | 35,40 | 35,80 | 34,10 | 35,30 | -0,56% | - |
09.01.2024 | 35,00 | 35,70 | 34,30 | 35,50 | 0,57% | - |
08.01.2024 | 34,20 | 35,50 | 34,20 | 35,30 | 2,32% | - |
05.01.2024 | 34,90 | 35,30 | 33,90 | 34,50 | -1,15% | - |
04.01.2024 | 35,40 | 35,70 | 34,70 | 34,90 | -2,24% | - |
03.01.2024 | 36,80 | 36,90 | 35,50 | 35,70 | -3,25% | - |
02.01.2024 | 37,90 | 38,30 | 36,40 | 36,90 | -2,12% | - |
29.12.2023 | 37,90 | 37,90 | 37,60 | 37,70 | -0,26% | - |
28.12.2023 | 37,90 | 38,30 | 37,50 | 37,80 | 0,00% | - |
27.12.2023 | 38,10 | 39,00 | 37,50 | 37,80 | 0,53% | - |
22.12.2023 | 36,60 | 37,80 | 36,60 | 37,60 | 1,62% | - |
21.12.2023 | 35,90 | 37,20 | 35,40 | 37,00 | 3,35% | - |