57,750€
5,48%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 34,00 | 35,00 | 34,00 | 35,00 | -2,23% | 140,00 |
| 16.10.2025 | 36,40 | 37,40 | 35,80 | 35,80 | 0,56% | 818,00 |
| 15.10.2025 | 35,20 | 35,80 | 35,20 | 35,60 | 4,09% | 424,00 |
| 14.10.2025 | 34,00 | 34,20 | 33,80 | 34,20 | -1,72% | 52,00 |
| 13.10.2025 | 32,80 | 34,80 | 32,40 | 34,80 | 4,82% | 78,00 |
| 10.10.2025 | 34,20 | 35,20 | 33,20 | 33,20 | 0,00% | 3.044,00 |
| 09.10.2025 | 32,60 | 33,20 | 32,60 | 33,20 | 0,61% | 136,00 |
| 08.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 65,00 |
| 07.10.2025 | 34,80 | 34,80 | 33,00 | 33,00 | -7,82% | 329,00 |
| 06.10.2025 | 34,40 | 36,20 | 34,40 | 35,80 | 5,92% | 328,00 |
| 03.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | 20,00 |
| 02.10.2025 | 34,60 | 34,60 | 33,20 | 33,40 | 1,83% | 301,00 |
| 01.10.2025 | 30,80 | 32,80 | 30,60 | 32,80 | 7,89% | 144,00 |
| 29.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 405,00 |
| 26.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 167,00 |
| 25.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | 2,00 |
| 24.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 1,00 |
| 23.09.2025 | 31,80 | 32,80 | 31,40 | 31,40 | 5,37% | 1.619,00 |
| 22.09.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,32% | 117,00 |
| 19.09.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -0,66% | 175,00 |
| 18.09.2025 | 28,00 | 30,40 | 28,00 | 30,40 | 12,59% | 396,00 |
| 17.09.2025 | 27,20 | 27,20 | 27,00 | 27,00 | 2,27% | 190,00 |
| 16.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | 27,00 |
| 15.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 19,00 |
| 12.09.2025 | 26,40 | 26,40 | 26,00 | 26,00 | 0,00% | 150,00 |
| 11.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 224,00 |
| 09.09.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | 151,00 |
| 08.09.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | 196,00 |
| 05.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 2,00 |
| 04.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 41,00 |
| 03.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 20,00 |
| 02.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 2,00 |
| 01.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 4,00 |
| 29.08.2025 | 25,40 | 25,40 | 24,80 | 24,80 | -2,36% | 302,00 |
| 28.08.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 1,60% | 72,00 |
| 26.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 1,00 |
| 25.08.2025 | 25,00 | 25,20 | 25,00 | 25,00 | 0,00% | 360,00 |
| 22.08.2025 | 24,00 | 25,00 | 24,00 | 25,00 | 6,84% | 506,00 |
| 21.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 100,00 |
| 20.08.2025 | 24,00 | 24,40 | 23,80 | 23,80 | -3,25% | 525,00 |
| 19.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 1,00 |
| 18.08.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -5,38% | 8,00 |
| 15.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 2,00 |
| 14.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 651,00 |
| 13.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 5,79% | 351,00 |
| 12.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 9,00 |
| 11.08.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,00% | 12,00 |
| 08.08.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 2,50% | 173,00 |
| 07.08.2025 | 23,80 | 24,00 | 23,80 | 24,00 | -1,64% | 66,00 |
| 06.08.2025 | 25,20 | 25,20 | 24,40 | 24,40 | -3,94% | 22,00 |
| 04.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | 360,00 |
| 01.08.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -0,81% | 154,00 |