29,800€
0,34%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 29,80 | 29,80 | 29,60 | 29,80 | 0,34% | - |
| 01.07.2025 | 29,20 | 30,20 | 28,80 | 29,70 | 1,37% | 297,00 |
| 30.06.2025 | 29,80 | 30,00 | 29,10 | 29,30 | -1,35% | - |
| 27.06.2025 | 30,20 | 30,40 | 29,50 | 29,70 | -1,33% | - |
| 26.06.2025 | 29,50 | 30,10 | 29,30 | 30,10 | 2,03% | - |
| 25.06.2025 | 29,70 | 30,00 | 29,50 | 29,50 | -0,67% | 46,00 |
| 24.06.2025 | 29,00 | 29,80 | 28,80 | 29,70 | 4,21% | - |
| 23.06.2025 | 28,40 | 28,70 | 28,10 | 28,50 | 0,71% | - |
| 20.06.2025 | 29,10 | 29,20 | 27,70 | 28,30 | -1,05% | 208,00 |
| 19.06.2025 | 28,90 | 29,00 | 28,60 | 28,60 | -1,04% | - |
| 18.06.2025 | 29,30 | 29,40 | 28,50 | 28,90 | -1,37% | 99,00 |
| 17.06.2025 | 30,10 | 30,20 | 29,30 | 29,30 | -2,66% | 9,00 |
| 16.06.2025 | 29,20 | 30,10 | 29,20 | 30,10 | 2,73% | 4,00 |
| 13.06.2025 | 29,30 | 29,70 | 28,90 | 29,30 | -0,68% | 40,00 |
| 12.06.2025 | 30,60 | 30,60 | 29,50 | 29,50 | -3,28% | 1,00 |
| 11.06.2025 | 30,80 | 31,20 | 30,30 | 30,50 | -0,65% | 100,00 |
| 10.06.2025 | 30,00 | 30,90 | 29,80 | 30,70 | 3,37% | 39,00 |
| 09.06.2025 | 28,20 | 30,10 | 28,10 | 29,70 | 5,69% | 129,00 |
| 06.06.2025 | 28,30 | 29,10 | 28,10 | 28,10 | 0,00% | - |
| 05.06.2025 | 28,30 | 28,70 | 27,90 | 28,10 | -0,71% | - |
| 04.06.2025 | 27,60 | 28,50 | 27,40 | 28,30 | 2,91% | - |
| 03.06.2025 | 26,20 | 27,50 | 26,10 | 27,50 | 4,56% | 23,00 |
| 02.06.2025 | 26,00 | 26,50 | 25,80 | 26,30 | 0,00% | 9,00 |
| 30.05.2025 | 27,40 | 27,60 | 25,90 | 26,30 | -4,36% | 28,00 |
| 29.05.2025 | 28,20 | 28,40 | 27,10 | 27,50 | 0,00% | 67,00 |
| 28.05.2025 | 28,20 | 28,40 | 27,50 | 27,50 | -2,83% | 26,00 |
| 27.05.2025 | 27,50 | 28,50 | 27,40 | 28,30 | 4,43% | 100,00 |
| 26.05.2025 | 27,00 | 27,10 | 26,80 | 27,10 | 1,50% | 1,00 |
| 23.05.2025 | 27,10 | 27,40 | 26,30 | 26,70 | -2,20% | 164,00 |
| 22.05.2025 | 27,80 | 28,00 | 27,20 | 27,30 | -1,44% | 128,00 |
| 21.05.2025 | 28,00 | 28,30 | 27,50 | 27,70 | -1,42% | 121,00 |
| 20.05.2025 | 28,20 | 28,60 | 28,10 | 28,10 | -1,40% | - |
| 19.05.2025 | 28,40 | 28,50 | 27,80 | 28,50 | -0,70% | 65,00 |
| 16.05.2025 | 29,00 | 29,50 | 28,50 | 28,70 | -2,05% | 38,00 |
| 15.05.2025 | 29,60 | 30,10 | 29,10 | 29,30 | -2,01% | - |
| 14.05.2025 | 29,00 | 30,10 | 28,70 | 29,90 | 3,46% | - |
| 13.05.2025 | 28,80 | 29,30 | 28,60 | 28,90 | 0,00% | 74,00 |
| 12.05.2025 | 27,20 | 29,60 | 27,10 | 28,90 | 9,06% | - |
| 09.05.2025 | 26,70 | 27,00 | 26,10 | 26,50 | -1,49% | - |
| 08.05.2025 | 26,60 | 27,30 | 26,30 | 26,90 | 2,28% | 149,00 |
| 07.05.2025 | 25,90 | 26,30 | 25,30 | 26,30 | 1,54% | 1,00 |
| 06.05.2025 | 26,10 | 26,20 | 25,50 | 25,90 | -1,52% | - |
| 05.05.2025 | 26,50 | 27,30 | 26,30 | 26,30 | -1,50% | 3,00 |
| 02.05.2025 | 25,60 | 27,10 | 25,10 | 26,70 | 7,23% | 49,00 |
| 30.04.2025 | 24,50 | 24,90 | 23,20 | 24,90 | 1,63% | - |
| 29.04.2025 | 25,10 | 25,20 | 24,00 | 24,50 | -2,39% | - |
| 28.04.2025 | 24,80 | 25,30 | 24,50 | 25,10 | 0,80% | 715,00 |
| 25.04.2025 | 25,10 | 25,10 | 24,30 | 24,90 | 0,81% | - |
| 24.04.2025 | 23,40 | 24,90 | 23,20 | 24,70 | 4,22% | 1,00 |
| 23.04.2025 | 22,90 | 24,30 | 22,90 | 23,70 | 5,33% | 14,00 |
| 22.04.2025 | 21,60 | 22,50 | 21,60 | 22,50 | 1,81% | 9,00 |
| 17.04.2025 | 23,00 | 23,10 | 21,90 | 22,10 | -2,64% | - |
| 16.04.2025 | 23,30 | 23,70 | 22,10 | 22,70 | -5,02% | - |
| 15.04.2025 | 23,80 | 24,40 | 23,80 | 23,90 | 0,00% | 21,00 |
| 14.04.2025 | 23,80 | 24,50 | 23,30 | 23,90 | 0,84% | - |
| 11.04.2025 | 23,50 | 23,90 | 22,50 | 23,70 | 0,85% | - |
| 10.04.2025 | 26,60 | 26,90 | 22,30 | 23,50 | -11,99% | 13,00 |
| 09.04.2025 | 20,60 | 27,20 | 20,40 | 26,70 | 26,54% | 519,00 |
| 08.04.2025 | 22,40 | 23,30 | 20,60 | 21,10 | -4,52% | 576,00 |
| 07.04.2025 | 21,00 | 23,90 | 20,70 | 22,10 | 0,00% | 144,00 |
| 04.04.2025 | 22,70 | 22,90 | 20,80 | 22,10 | -3,49% | 184,00 |
| 03.04.2025 | 25,10 | 25,20 | 22,90 | 22,90 | -13,58% | - |
| 02.04.2025 | 26,30 | 26,90 | 25,60 | 26,50 | 0,76% | 1,00 |
| 01.04.2025 | 26,10 | 26,50 | 25,70 | 26,30 | 0,00% | 74,00 |
| 31.03.2025 | 26,20 | 26,50 | 25,50 | 26,30 | -0,75% | 4,00 |
| 28.03.2025 | 27,20 | 27,40 | 26,30 | 26,50 | -3,64% | 117,00 |
| 27.03.2025 | 28,30 | 28,40 | 27,30 | 27,50 | -2,83% | - |
| 26.03.2025 | 29,30 | 29,30 | 28,30 | 28,30 | -2,75% | - |
| 25.03.2025 | 30,00 | 30,20 | 29,10 | 29,10 | -3,00% | 76,00 |
| 24.03.2025 | 29,00 | 30,10 | 28,60 | 30,00 | 4,17% | 92,00 |
| 21.03.2025 | 29,90 | 30,10 | 28,50 | 28,80 | -3,03% | 86,00 |
| 20.03.2025 | 29,80 | 30,30 | 29,50 | 29,70 | -0,67% | - |
| 19.03.2025 | 29,90 | 30,30 | 29,70 | 29,90 | 0,34% | - |
| 18.03.2025 | 29,80 | 30,20 | 29,10 | 29,80 | -0,33% | 132,00 |
| 17.03.2025 | 29,30 | 30,10 | 29,00 | 29,90 | 1,70% | 74,00 |
| 14.03.2025 | 28,50 | 29,50 | 28,30 | 29,40 | 4,63% | 27,00 |
| 13.03.2025 | 27,90 | 28,70 | 27,90 | 28,10 | 0,00% | - |
| 12.03.2025 | 28,00 | 29,10 | 27,90 | 28,10 | 0,00% | 55,00 |
| 11.03.2025 | 30,30 | 30,80 | 27,70 | 28,10 | -7,26% | - |
| 10.03.2025 | 30,30 | 30,90 | 29,30 | 30,30 | -0,66% | 159,00 |
| 07.03.2025 | 29,40 | 30,50 | 29,00 | 30,50 | 3,39% | 113,00 |
| 06.03.2025 | 29,90 | 30,00 | 28,70 | 29,50 | -1,99% | - |
| 05.03.2025 | 29,90 | 30,10 | 28,70 | 30,10 | 0,67% | - |
| 04.03.2025 | 30,00 | 30,50 | 29,20 | 29,90 | -0,66% | 52,00 |
| 03.03.2025 | 32,10 | 32,20 | 29,90 | 30,10 | -6,23% | 3,00 |
| 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 |