69,310€
1,63%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 66,08 | 69,64 | 66,08 | 69,29 | 8,44% | - |
| 05.11.2026 | 74,94 | 75,15 | 62,28 | 63,90 | -15,59% | 480,00 |
| 04.11.2026 | 87,14 | 89,03 | 74,50 | 75,70 | -12,47% | 970,00 |
| 03.11.2026 | 77,95 | 87,30 | 77,78 | 86,48 | 10,99% | 2.210,00 |
| 02.11.2026 | 81,32 | 82,63 | 77,81 | 77,92 | -0,92% | - |
| 30.10.2026 | 82,91 | 82,95 | 75,66 | 78,64 | -7,18% | 1.130,00 |
| 29.10.2026 | 91,20 | 96,18 | 84,31 | 84,72 | -7,70% | - |
| 28.10.2026 | 98,26 | 102,48 | 86,18 | 91,79 | -4,09% | - |
| 27.10.2026 | 89,94 | 96,35 | 89,87 | 95,70 | 5,78% | - |
| 26.10.2026 | 87,91 | 93,03 | 87,28 | 90,47 | 3,35% | 3.033,00 |
| 23.10.2026 | 86,17 | 89,65 | 83,49 | 87,54 | 3,35% | 329,00 |
| 22.10.2026 | 94,60 | 96,44 | 84,30 | 84,70 | -15,13% | 1.075,00 |
| 21.10.2026 | 98,76 | 100,25 | 96,79 | 99,80 | 4,14% | 615,00 |
| 20.10.2026 | 96,30 | 97,31 | 92,58 | 95,83 | -2,85% | 360,00 |
| 19.10.2026 | 97,89 | 102,40 | 96,96 | 98,64 | 5,62% | 464,00 |
| 16.10.2026 | 101,68 | 101,73 | 93,23 | 93,39 | -7,58% | - |
| 15.10.2026 | 103,98 | 104,00 | 94,93 | 101,05 | -5,82% | - |
| 14.10.2026 | 113,85 | 115,10 | 106,63 | 107,30 | -5,79% | - |
| 13.10.2026 | 117,20 | 118,05 | 108,65 | 113,90 | -2,46% | 767,00 |
| 12.10.2026 | 125,00 | 125,35 | 116,10 | 116,78 | -6,30% | - |
| 09.10.2026 | 124,75 | 127,18 | 123,08 | 124,63 | 2,49% | - |
| 08.10.2026 | 124,65 | 128,08 | 120,15 | 121,60 | -2,62% | 217,00 |
| 07.10.2026 | 125,73 | 127,18 | 121,55 | 124,88 | -0,50% | 776,00 |
| 06.10.2026 | 132,13 | 132,98 | 125,33 | 125,50 | -4,85% | - |
| 05.10.2026 | 133,68 | 136,63 | 128,55 | 131,90 | -0,36% | 1.026,00 |
| 02.10.2026 | 132,60 | 135,88 | 129,88 | 132,38 | 0,25% | - |
| 01.10.2026 | 134,60 | 137,63 | 129,13 | 132,05 | 7,49% | 11.016,00 |
| 30.09.2026 | 120,20 | 132,58 | 119,83 | 122,85 | 2,23% | - |
| 29.09.2026 | 114,40 | 120,50 | 114,35 | 120,18 | 4,32% | - |
| 28.09.2026 | 111,00 | 115,33 | 109,33 | 115,20 | 1,25% | 11.400,00 |
| 25.09.2026 | 113,85 | 116,48 | 112,58 | 113,78 | 0,33% | - |
| 24.09.2026 | 114,75 | 114,75 | 109,45 | 113,40 | -1,58% | 225,00 |
| 23.09.2026 | 110,28 | 115,25 | 106,93 | 115,23 | 8,04% | - |
| 22.09.2026 | 101,28 | 110,13 | 100,80 | 106,65 | 2,52% | - |
| 21.09.2026 | 104,60 | 108,13 | 103,43 | 104,03 | 0,90% | 3.450,00 |
| 18.09.2026 | 97,53 | 103,25 | 97,53 | 103,10 | 6,12% | - |
| 17.09.2026 | 92,33 | 97,98 | 92,27 | 97,15 | 6,42% | 820,00 |
| 16.09.2026 | 88,35 | 92,03 | 88,33 | 91,29 | 4,16% | 4.680,00 |
| 15.09.2026 | 89,00 | 91,77 | 87,05 | 87,64 | -1,73% | - |
| 14.09.2026 | 95,66 | 98,01 | 89,12 | 89,18 | -10,06% | 3.336,00 |
| 11.09.2026 | 96,88 | 100,55 | 96,83 | 99,16 | 2,79% | - |
| 10.09.2026 | 98,21 | 99,58 | 94,56 | 96,47 | -1,76% | 1.380,00 |
| 09.09.2026 | 94,72 | 99,46 | 91,88 | 98,20 | 3,90% | - |
| 08.09.2026 | 91,40 | 96,19 | 89,50 | 94,51 | 5,63% | - |
| 07.09.2026 | 89,64 | 89,78 | 89,26 | 89,47 | -0,10% | - |
| 04.09.2026 | 84,87 | 89,71 | 83,97 | 89,56 | 7,59% | 470,00 |
| 03.09.2026 | 83,32 | 83,56 | 79,34 | 83,24 | -0,11% | 712,00 |
| 02.09.2026 | 81,80 | 83,93 | 79,98 | 83,33 | 1,23% | - |
| 01.09.2026 | 86,85 | 87,38 | 81,90 | 82,32 | -5,04% | - |
| 31.08.2026 | 87,66 | 90,03 | 85,97 | 86,69 | -1,21% | - |
| 28.08.2026 | 94,00 | 94,26 | 87,47 | 87,75 | -7,19% | - |
| 27.08.2026 | 95,56 | 97,20 | 93,90 | 94,55 | 1,97% | - |
| 26.08.2026 | 92,26 | 94,23 | 89,96 | 92,72 | 0,60% | - |
| 25.08.2026 | 93,70 | 95,87 | 91,54 | 92,17 | -0,45% | 11.892,00 |
| 24.08.2026 | 96,50 | 96,56 | 89,90 | 92,59 | -4,80% | - |
| 21.08.2026 | 99,18 | 101,75 | 94,48 | 97,26 | -1,81% | - |
| 20.08.2026 | 101,00 | 101,28 | 95,90 | 99,05 | 0,61% | - |
| 19.08.2026 | 106,38 | 109,35 | 97,37 | 98,45 | -8,33% | - |
| 18.08.2026 | 117,33 | 117,65 | 103,73 | 107,40 | -9,99% | 1.127,00 |
| 17.08.2026 | 114,13 | 120,75 | 114,08 | 119,33 | 4,95% | 4.562,00 |
| 14.08.2026 | 114,08 | 115,70 | 110,45 | 113,70 | -0,44% | 1.100,00 |
| 13.08.2026 | 112,88 | 117,65 | 111,23 | 114,20 | 2,01% | - |
| 12.08.2026 | 105,25 | 113,20 | 105,25 | 111,95 | 6,26% | - |
| 11.08.2026 | 97,46 | 105,58 | 97,46 | 105,35 | 8,10% | - |
| 10.08.2026 | 102,75 | 104,43 | 97,46 | 97,46 | -3,98% | - |
| 07.08.2026 | 100,08 | 104,48 | 99,73 | 101,50 | 1,56% | - |
| 06.08.2026 | 98,99 | 104,30 | 95,18 | 99,94 | 0,78% | - |
| 05.08.2026 | 104,25 | 104,48 | 98,01 | 99,17 | -4,99% | - |
| 04.08.2026 | 96,67 | 105,50 | 96,27 | 104,38 | 10,29% | 927,00 |
| 03.08.2026 | 93,25 | 96,40 | 88,01 | 94,64 | 2,81% | - |
| 31.07.2026 | 94,72 | 99,06 | 91,44 | 92,05 | 0,85% | 390,00 |
| 30.07.2026 | 80,39 | 92,86 | 80,16 | 91,27 | 25,32% | 133,00 |
| 29.07.2026 | 76,50 | 81,00 | 72,42 | 72,83 | -5,86% | - |
| 28.07.2026 | 83,84 | 84,03 | 74,50 | 77,36 | -10,93% | 312,00 |
| 27.07.2026 | 93,41 | 96,26 | 83,34 | 86,85 | -5,06% | 13.185,00 |
| 24.07.2026 | 98,79 | 99,46 | 91,15 | 91,48 | -7,70% | - |
| 23.07.2026 | 99,34 | 102,10 | 96,78 | 99,11 | -0,20% | - |
| 22.07.2026 | 97,73 | 101,83 | 94,90 | 99,31 | -0,45% | - |
| 21.07.2026 | 94,99 | 100,09 | 94,85 | 99,76 | 8,18% | - |
| 20.07.2026 | 94,01 | 96,15 | 91,55 | 92,22 | -0,01% | 4.042,00 |
| 17.07.2026 | 88,80 | 94,37 | 85,41 | 92,23 | -0,74% | 225,00 |
| 16.07.2026 | 100,58 | 100,80 | 92,11 | 92,92 | -8,00% | - |
| 15.07.2026 | 106,08 | 106,98 | 96,51 | 101,00 | -0,69% | - |
| 14.07.2026 | 97,40 | 104,15 | 97,25 | 101,70 | 5,00% | - |
| 13.07.2026 | 99,00 | 101,88 | 95,48 | 96,86 | -5,87% | 1.060,00 |
| 10.07.2026 | 104,08 | 104,13 | 99,16 | 102,90 | -1,53% | 480,00 |
| 09.07.2026 | 98,22 | 107,95 | 97,98 | 104,50 | 6,96% | - |
| 08.07.2026 | 92,76 | 98,42 | 88,25 | 97,70 | 5,19% | 4.468,00 |
| 07.07.2026 | 100,29 | 102,80 | 91,13 | 92,88 | -10,39% | - |
| 06.07.2026 | 111,10 | 115,03 | 103,05 | 103,65 | -6,16% | - |
| 03.07.2026 | 110,53 | 110,80 | 109,65 | 110,45 | 2,10% | 22.591,00 |
| 02.07.2026 | 129,27 | 132,80 | 105,75 | 108,18 | -16,37% | - |
| 01.07.2026 | 140,25 | 140,25 | 128,95 | 129,35 | -7,64% | 777,00 |
| 30.06.2026 | 129,15 | 140,35 | 125,88 | 140,05 | 11,06% | 561,00 |
| 29.06.2026 | 116,03 | 128,00 | 115,55 | 126,10 | 9,89% | - |
| 26.06.2026 | 127,93 | 128,95 | 113,43 | 114,75 | -12,22% | - |
| 25.06.2026 | 130,27 | 135,58 | 126,68 | 130,73 | 5,15% | 348,00 |
| 24.06.2026 | 127,50 | 128,52 | 121,10 | 124,33 | -1,13% | - |
| 23.06.2026 | 130,93 | 131,00 | 122,78 | 125,75 | -8,30% | 2.895,00 |
| 22.06.2026 | 129,50 | 137,30 | 129,45 | 137,13 | 5,10% | - |