85,000€
-2,86%
Echtzeit-Aktienkurs FormFactor
Bid:
Ask:
Aktienkurse zur FormFactor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 88,50 | 88,75 | 83,75 | 84,00 | -4,82% | 35,00 |
| 26.03.2026 | 93,00 | 93,50 | 88,00 | 88,25 | -5,87% | 87,00 |
| 25.03.2026 | 93,75 | 95,50 | 89,75 | 93,75 | 2,46% | 353,00 |
| 24.03.2026 | 83,75 | 92,75 | 82,75 | 91,50 | 8,61% | 433,00 |
| 23.03.2026 | 78,00 | 85,25 | 77,75 | 84,25 | 8,01% | 113,00 |
| 20.03.2026 | 83,00 | 83,50 | 77,75 | 78,00 | -2,80% | 300,00 |
| 19.03.2026 | 84,25 | 84,50 | 78,00 | 80,25 | -4,46% | 334,00 |
| 18.03.2026 | 85,25 | 85,75 | 81,75 | 84,00 | 3,07% | 209,00 |
| 17.03.2026 | 78,25 | 81,75 | 77,50 | 81,50 | 3,82% | 5,00 |
| 16.03.2026 | 79,00 | 82,00 | 78,50 | 78,50 | 2,95% | 250,00 |
| 12.03.2026 | 78,75 | 79,25 | 76,25 | 76,25 | -5,28% | - |
| 11.03.2026 | 78,25 | 81,25 | 77,50 | 80,50 | 4,21% | 6,00 |
| 10.03.2026 | 77,00 | 77,25 | 76,50 | 77,25 | 7,67% | 13,00 |
| 09.03.2026 | 72,00 | 72,50 | 70,50 | 71,75 | -3,69% | 188,00 |
| 06.03.2026 | 75,75 | 75,75 | 71,75 | 74,50 | -6,58% | - |
| 05.03.2026 | 79,50 | 79,75 | 79,50 | 79,75 | 0,00% | - |
| 04.03.2026 | 79,50 | 83,25 | 79,25 | 79,75 | -3,33% | 84,00 |
| 03.03.2026 | 84,00 | 84,00 | 82,00 | 82,50 | -1,49% | 21,00 |
| 02.03.2026 | 84,00 | 84,25 | 82,00 | 83,75 | 1,52% | 417,00 |
| 27.02.2026 | 82,50 | 84,00 | 80,25 | 82,50 | 1,23% | 194,00 |
| 26.02.2026 | 90,00 | 91,00 | 80,50 | 81,50 | -9,19% | 539,00 |
| 25.02.2026 | 85,50 | 90,50 | 85,25 | 89,75 | 5,59% | 603,00 |
| 24.02.2026 | 82,00 | 85,50 | 81,25 | 85,00 | 7,26% | 87,00 |
| 23.02.2026 | 79,00 | 80,00 | 79,00 | 79,25 | -0,63% | 38,00 |
| 20.02.2026 | 78,50 | 80,75 | 77,50 | 79,75 | 2,57% | 218,00 |
| 19.02.2026 | 80,00 | 80,50 | 77,25 | 77,75 | -3,72% | 12,00 |
| 18.02.2026 | 81,00 | 81,50 | 79,50 | 80,75 | -0,92% | 16,00 |
| 16.02.2026 | 81,75 | 82,00 | 81,00 | 81,50 | 4,15% | 114,00 |
| 13.02.2026 | 78,00 | 78,50 | 78,00 | 78,25 | -1,57% | - |
| 12.02.2026 | 81,00 | 82,25 | 79,25 | 79,50 | 1,60% | 407,00 |
| 11.02.2026 | 78,25 | 78,50 | 77,50 | 78,25 | 0,64% | 27,00 |
| 10.02.2026 | 79,75 | 82,50 | 77,50 | 77,75 | 2,64% | 77,00 |
| 09.02.2026 | 76,25 | 77,00 | 75,75 | 75,75 | -1,30% | 85,00 |
| 06.02.2026 | 71,00 | 78,50 | 70,50 | 76,75 | 6,23% | 327,00 |
| 05.02.2026 | 67,50 | 73,00 | 63,75 | 72,25 | 19,92% | 486,00 |
| 04.02.2026 | 63,75 | 67,25 | 60,25 | 60,25 | -5,86% | 222,00 |
| 03.02.2026 | 63,00 | 64,75 | 63,00 | 64,00 | 5,35% | 941,00 |
| 02.02.2026 | 58,75 | 61,50 | 57,25 | 60,75 | 0,83% | 251,00 |
| 30.01.2026 | 61,25 | 62,50 | 59,75 | 60,25 | -1,63% | 4,00 |
| 29.01.2026 | 60,75 | 63,25 | 59,75 | 61,25 | 0,82% | 428,00 |
| 28.01.2026 | 61,75 | 64,25 | 59,75 | 60,75 | -3,19% | 83,00 |
| 27.01.2026 | 62,00 | 63,25 | 61,50 | 62,75 | -2,71% | 754,00 |
| 26.01.2026 | 61,50 | 64,50 | 60,50 | 64,50 | -6,18% | 1.349,00 |
| 23.01.2026 | 68,50 | 69,50 | 68,25 | 68,75 | -4,51% | 1,00 |
| 22.01.2026 | 71,50 | 72,00 | 71,50 | 72,00 | 6,27% | - |
| 21.01.2026 | 68,25 | 68,25 | 67,75 | 67,75 | -1,45% | 276,00 |
| 19.01.2026 | 66,50 | 68,75 | 66,00 | 68,75 | 2,23% | 271,00 |
| 16.01.2026 | 65,25 | 67,25 | 65,25 | 67,25 | 8,91% | 653,00 |
| 14.01.2026 | 62,25 | 62,75 | 61,50 | 61,75 | 0,00% | 197,00 |
| 13.01.2026 | 62,75 | 64,75 | 61,25 | 61,75 | 1,65% | 958,00 |
| 12.01.2026 | 58,25 | 61,00 | 57,75 | 60,75 | 4,29% | 142,00 |
| 09.01.2026 | 55,25 | 58,25 | 55,25 | 58,25 | 6,39% | - |
| 08.01.2026 | 53,75 | 55,25 | 52,25 | 54,75 | 1,86% | - |
| 06.01.2026 | 53,75 | 53,75 | 53,75 | 53,75 | 0,94% | - |
| 05.01.2026 | 50,75 | 53,75 | 50,75 | 53,25 | 11,87% | 571,00 |
| 02.01.2026 | 47,50 | 47,60 | 47,50 | 47,60 | -2,46% | - |
| 30.12.2025 | 48,70 | 48,80 | 48,40 | 48,80 | -0,20% | 41,00 |
| 29.12.2025 | 49,30 | 49,60 | 48,40 | 48,90 | -0,81% | 134,00 |
| 23.12.2025 | 49,20 | 49,30 | 49,00 | 49,30 | -0,60% | 30,00 |
| 22.12.2025 | 48,80 | 49,60 | 48,70 | 49,60 | 3,33% | 118,00 |
| 19.12.2025 | 48,60 | 48,60 | 48,00 | 48,00 | 2,56% | 68,00 |
| 18.12.2025 | 46,40 | 46,80 | 46,40 | 46,80 | 2,18% | 217,00 |
| 17.12.2025 | 47,60 | 47,60 | 45,80 | 45,80 | -3,38% | 29,00 |
| 16.12.2025 | 47,00 | 47,40 | 47,00 | 47,40 | 1,28% | 165,00 |
| 15.12.2025 | 47,60 | 47,80 | 46,80 | 46,80 | 0,00% | 90,00 |
| 12.12.2025 | 49,20 | 49,20 | 46,80 | 46,80 | -5,65% | 372,00 |
| 11.12.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -2,75% | 130,00 |
| 10.12.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | 304,00 |
| 09.12.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 1.986,00 |
| 08.12.2025 | 49,60 | 50,00 | 49,40 | 50,00 | 2,88% | 2.668,00 |
| 05.12.2025 | 49,20 | 49,20 | 48,60 | 48,60 | -1,62% | 79,00 |
| 04.12.2025 | 49,20 | 49,80 | 49,20 | 49,40 | 2,92% | 281,00 |
| 02.12.2025 | 46,80 | 48,00 | 46,80 | 48,00 | 0,84% | 324,00 |
| 01.12.2025 | 47,60 | 47,60 | 46,20 | 47,60 | 0,85% | 1.092,00 |
| 28.11.2025 | 47,00 | 47,20 | 47,00 | 47,20 | 0,00% | 211,00 |
| 26.11.2025 | 46,00 | 47,20 | 46,00 | 47,20 | 5,36% | 232,00 |
| 24.11.2025 | 43,40 | 44,80 | 43,40 | 44,80 | 5,66% | 122,00 |
| 21.11.2025 | 42,00 | 42,40 | 41,00 | 42,40 | -2,30% | 1.096,00 |
| 20.11.2025 | 45,00 | 45,80 | 43,40 | 43,40 | 0,00% | 322,00 |
| 19.11.2025 | 41,80 | 43,40 | 41,80 | 43,40 | 2,84% | 268,00 |
| 18.11.2025 | 42,00 | 43,20 | 41,40 | 42,20 | -3,65% | 579,00 |
| 17.11.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | 71,00 |
| 14.11.2025 | 43,60 | 43,80 | 41,80 | 43,20 | -0,92% | 136,00 |
| 13.11.2025 | 44,40 | 44,80 | 43,00 | 43,60 | -3,96% | 432,00 |
| 12.11.2025 | 45,40 | 45,40 | 45,20 | 45,40 | 1,34% | 183,00 |
| 11.11.2025 | 46,40 | 46,40 | 44,80 | 44,80 | -3,45% | 760,00 |
| 10.11.2025 | 46,20 | 48,00 | 46,00 | 46,40 | 2,20% | 744,00 |
| 07.11.2025 | 47,40 | 48,40 | 44,80 | 45,40 | -3,40% | 3.232,00 |
| 06.11.2025 | 47,80 | 47,80 | 46,40 | 47,00 | -2,08% | 4.823,00 |
| 05.11.2025 | 44,60 | 48,00 | 44,60 | 48,00 | 6,67% | 1.504,00 |
| 04.11.2025 | 46,00 | 46,40 | 44,80 | 45,00 | -7,02% | 921,00 |
| 03.11.2025 | 48,00 | 48,40 | 48,00 | 48,40 | -6,02% | 123,00 |
| 31.10.2025 | 50,00 | 51,50 | 50,00 | 51,50 | 3,41% | 282,00 |
| 30.10.2025 | 45,20 | 53,00 | 45,20 | 49,80 | 11,16% | 3.030,00 |
| 29.10.2025 | 37,20 | 44,80 | 37,20 | 44,80 | 19,79% | 335,00 |
| 24.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | 111,00 |
| 23.10.2025 | 36,00 | 37,00 | 36,00 | 37,00 | 3,35% | 137,00 |
| 22.10.2025 | 38,00 | 38,00 | 35,60 | 35,80 | -4,79% | 332,00 |
| 21.10.2025 | 38,20 | 38,20 | 37,60 | 37,60 | -0,53% | 422,00 |
| 20.10.2025 | 36,60 | 37,80 | 36,60 | 37,80 | 8,00% | 264,00 |