32,200€
1,58%
Echtzeit-Aktienkurs FormFactor
Bid:
Ask:
Aktienkurse zur FormFactor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 31,80 | 32,50 | 31,30 | 32,10 | 1,26% | 93,00 |
| 27.02.2025 | 32,80 | 33,20 | 31,70 | 31,70 | -3,06% | 105,00 |
| 26.02.2025 | 32,60 | 33,20 | 32,40 | 32,70 | 1,24% | 131,00 |
| 25.02.2025 | 33,00 | 33,10 | 32,20 | 32,30 | -2,42% | 65,00 |
| 24.02.2025 | 33,80 | 34,20 | 33,10 | 33,10 | -2,36% | 37,00 |
| 21.02.2025 | 35,70 | 36,10 | 33,70 | 33,90 | -4,78% | - |
| 20.02.2025 | 35,90 | 37,20 | 35,50 | 35,60 | -1,11% | 300,00 |
| 19.02.2025 | 36,30 | 36,80 | 35,30 | 36,00 | -1,10% | 713,00 |
| 18.02.2025 | 36,10 | 36,60 | 35,70 | 36,40 | 1,11% | 806,00 |
| 17.02.2025 | 36,20 | 36,40 | 36,00 | 36,00 | -0,28% | 49,00 |
| 14.02.2025 | 35,20 | 36,10 | 34,30 | 36,10 | 2,85% | 70,00 |
| 13.02.2025 | 34,50 | 35,30 | 34,30 | 35,10 | 1,74% | - |
| 12.02.2025 | 33,80 | 34,70 | 33,10 | 34,50 | 2,37% | 3,00 |
| 11.02.2025 | 34,50 | 34,70 | 33,70 | 33,70 | -3,44% | 638,00 |
| 10.02.2025 | 34,90 | 35,60 | 34,50 | 34,90 | 0,87% | 217,00 |
| 07.02.2025 | 36,80 | 37,40 | 34,30 | 34,60 | -5,72% | 72,00 |
| 06.02.2025 | 29,00 | 37,90 | 27,60 | 36,70 | -7,09% | 1.868,00 |
| 05.02.2025 | 37,90 | 40,00 | 37,60 | 39,50 | 3,40% | - |
| 04.02.2025 | 38,40 | 38,80 | 37,90 | 38,20 | -0,52% | 381,00 |
| 03.02.2025 | 38,10 | 39,30 | 37,50 | 38,40 | -0,78% | 4,00 |
| 31.01.2025 | 38,60 | 40,00 | 38,30 | 38,70 | 0,78% | 3,00 |
| 30.01.2025 | 37,60 | 38,60 | 37,50 | 38,40 | 2,67% | 62,00 |
| 29.01.2025 | 36,40 | 37,40 | 36,40 | 37,40 | 3,03% | 245,00 |
| 28.01.2025 | 36,70 | 37,10 | 35,80 | 36,30 | -0,55% | 103,00 |
| 27.01.2025 | 38,90 | 38,90 | 34,40 | 36,50 | -8,06% | 1.438,00 |
| 24.01.2025 | 41,00 | 41,00 | 39,40 | 39,70 | -3,64% | 23,00 |
| 23.01.2025 | 42,40 | 42,60 | 40,80 | 41,20 | -3,06% | 216,00 |
| 22.01.2025 | 41,40 | 42,60 | 41,20 | 42,50 | 3,41% | - |
| 21.01.2025 | 41,70 | 42,50 | 41,00 | 41,10 | -1,67% | 2.645,00 |
| 20.01.2025 | 42,20 | 42,20 | 41,60 | 41,80 | -0,95% | 205,00 |
| 17.01.2025 | 42,10 | 43,00 | 41,90 | 42,20 | 0,48% | - |
| 16.01.2025 | 42,00 | 43,80 | 41,80 | 42,00 | -0,24% | 275,00 |
| 15.01.2025 | 42,00 | 43,00 | 41,80 | 42,10 | 0,72% | 1,00 |
| 14.01.2025 | 42,00 | 42,60 | 41,00 | 41,80 | -0,48% | 50,00 |
| 13.01.2025 | 43,00 | 43,00 | 40,40 | 42,00 | -3,00% | 1.209,00 |
| 10.01.2025 | 42,60 | 43,80 | 42,10 | 43,30 | 1,17% | 5,00 |
| 09.01.2025 | 42,80 | 42,80 | 42,60 | 42,80 | 0,00% | - |
| 08.01.2025 | 45,50 | 46,00 | 41,00 | 42,80 | -6,14% | 809,00 |
| 07.01.2025 | 44,20 | 47,00 | 44,00 | 45,60 | 2,93% | 1.591,00 |
| 06.01.2025 | 43,20 | 45,60 | 43,10 | 44,30 | 2,78% | 133,00 |
| 03.01.2025 | 43,20 | 43,40 | 42,00 | 43,10 | -0,23% | 379,00 |
| 02.01.2025 | 42,80 | 43,80 | 42,20 | 43,20 | -0,69% | 119,00 |
| 30.12.2024 | 44,20 | 44,20 | 43,40 | 43,50 | -1,14% | 110,00 |
| 27.12.2024 | 45,40 | 45,60 | 42,80 | 44,00 | -0,23% | 1.110,00 |
| 23.12.2024 | 42,50 | 44,60 | 42,00 | 44,10 | 7,30% | 1.152,00 |
| 20.12.2024 | 40,80 | 42,00 | 39,60 | 41,10 | 0,49% | 332,00 |
| 19.12.2024 | 42,80 | 44,30 | 40,60 | 40,90 | -5,32% | 852,00 |
| 18.12.2024 | 41,80 | 48,50 | 41,80 | 43,20 | 3,35% | 596,00 |
| 17.12.2024 | 42,00 | 42,90 | 41,00 | 41,80 | -0,48% | 50,00 |
| 16.12.2024 | 40,40 | 42,30 | 40,00 | 42,00 | 3,70% | 198,00 |
| 13.12.2024 | 41,00 | 42,00 | 40,00 | 40,50 | -0,98% | - |
| 12.12.2024 | 40,80 | 41,00 | 40,00 | 40,90 | -0,49% | 375,00 |
| 11.12.2024 | 39,90 | 41,60 | 39,90 | 41,10 | 2,75% | 73,00 |
| 10.12.2024 | 40,60 | 41,40 | 39,90 | 40,00 | -1,72% | - |
| 09.12.2024 | 40,00 | 41,50 | 39,80 | 40,70 | 1,50% | 45,00 |
| 06.12.2024 | 38,90 | 40,10 | 38,60 | 40,10 | 3,35% | 30,00 |
| 05.12.2024 | 40,20 | 40,20 | 38,50 | 38,80 | -3,72% | - |
| 04.12.2024 | 40,40 | 41,20 | 40,20 | 40,30 | -0,25% | - |
| 03.12.2024 | 40,60 | 41,00 | 39,80 | 40,40 | -0,49% | 64,00 |
| 02.12.2024 | 37,80 | 40,60 | 37,80 | 40,60 | 6,84% | 283,00 |
| 29.11.2024 | 37,50 | 38,60 | 37,30 | 38,00 | 1,60% | 58,00 |
| 28.11.2024 | 37,30 | 37,60 | 37,30 | 37,40 | 0,54% | 40,00 |
| 27.11.2024 | 37,90 | 38,10 | 36,60 | 37,20 | -2,36% | - |
| 26.11.2024 | 39,50 | 39,90 | 38,00 | 38,10 | -2,81% | - |
| 25.11.2024 | 39,60 | 40,20 | 39,00 | 39,20 | -1,26% | 1,00 |
| 22.11.2024 | 38,90 | 39,90 | 38,70 | 39,70 | 2,06% | 53,00 |
| 21.11.2024 | 37,30 | 39,10 | 37,30 | 38,90 | 3,46% | 382,00 |
| 20.11.2024 | 35,90 | 37,80 | 35,70 | 37,60 | 5,32% | - |
| 19.11.2024 | 35,70 | 36,00 | 35,30 | 35,70 | 0,00% | 132,00 |
| 18.11.2024 | 36,10 | 36,30 | 35,60 | 35,70 | -0,56% | - |
| 15.11.2024 | 37,30 | 37,60 | 35,80 | 35,90 | -4,52% | 150,00 |
| 14.11.2024 | 37,90 | 38,80 | 37,60 | 37,60 | -0,79% | 40,00 |
| 13.11.2024 | 39,50 | 40,20 | 37,80 | 37,90 | -4,53% | - |
| 12.11.2024 | 39,50 | 41,20 | 39,00 | 39,70 | 1,02% | 164,00 |
| 11.11.2024 | 39,30 | 39,80 | 38,00 | 39,30 | 0,26% | 323,00 |
| 08.11.2024 | 39,30 | 39,50 | 38,80 | 39,20 | -0,25% | 100,00 |
| 07.11.2024 | 38,90 | 39,80 | 38,60 | 39,30 | 1,55% | 213,00 |
| 06.11.2024 | 37,10 | 39,00 | 37,00 | 38,70 | 7,80% | 59,00 |
| 05.11.2024 | 35,70 | 36,40 | 35,30 | 35,90 | 0,84% | 1,00 |
| 04.11.2024 | 35,70 | 37,00 | 35,00 | 35,60 | -0,28% | 5,00 |
| 01.11.2024 | 35,00 | 36,00 | 35,00 | 35,70 | 2,29% | 7,00 |
| 31.10.2024 | 37,40 | 38,20 | 34,70 | 34,90 | -7,18% | 202,00 |
| 30.10.2024 | 41,80 | 41,80 | 37,60 | 37,60 | -10,05% | 333,00 |
| 29.10.2024 | 40,80 | 42,00 | 40,50 | 41,80 | 2,70% | - |
| 28.10.2024 | 41,80 | 41,80 | 40,40 | 40,70 | -1,93% | 115,00 |
| 25.10.2024 | 40,40 | 42,00 | 40,40 | 41,50 | 2,72% | 13,00 |
| 24.10.2024 | 40,10 | 41,70 | 40,00 | 40,40 | 1,00% | 383,00 |
| 23.10.2024 | 40,40 | 41,40 | 39,40 | 40,00 | -1,48% | 291,00 |
| 22.10.2024 | 40,60 | 40,90 | 40,20 | 40,60 | -0,49% | - |
| 21.10.2024 | 40,40 | 40,80 | 40,00 | 40,80 | 0,99% | - |
| 18.10.2024 | 40,80 | 41,80 | 40,30 | 40,40 | -0,74% | 1,00 |
| 17.10.2024 | 40,20 | 41,90 | 40,20 | 40,70 | 1,24% | - |
| 16.10.2024 | 41,20 | 41,90 | 40,20 | 40,20 | -2,43% | 3,00 |
| 15.10.2024 | 44,70 | 45,00 | 41,10 | 41,20 | -8,04% | - |
| 14.10.2024 | 44,20 | 45,70 | 44,10 | 44,80 | 1,36% | - |
| 11.10.2024 | 42,40 | 44,30 | 42,20 | 44,20 | 4,25% | - |
| 10.10.2024 | 43,40 | 43,50 | 41,80 | 42,40 | -2,53% | 2,00 |
| 09.10.2024 | 42,20 | 44,20 | 42,20 | 43,50 | 2,59% | 17,00 |
| 08.10.2024 | 42,00 | 42,60 | 41,90 | 42,40 | 0,95% | - |
| 07.10.2024 | 42,20 | 42,30 | 41,40 | 42,00 | -0,47% | 170,00 |