45,200€
-2,59%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 47,40 | 48,40 | 44,40 | 44,70 | -3,66% | 3.137,00 |
| 06.11.2025 | 48,10 | 48,30 | 46,20 | 46,40 | -3,33% | 3.618,00 |
| 05.11.2025 | 44,80 | 48,20 | 44,60 | 48,00 | -1,03% | 1.504,00 |
| 04.11.2025 | 48,80 | 48,90 | 46,90 | 48,50 | 0,21% | - |
| 03.11.2025 | 48,00 | 48,60 | 47,20 | 48,40 | 1,26% | 21,00 |
| 31.10.2025 | 50,50 | 51,50 | 47,50 | 47,80 | -5,35% | 243,00 |
| 30.10.2025 | 46,00 | 51,50 | 45,90 | 50,50 | 12,72% | 2.282,00 |
| 29.10.2025 | 36,60 | 48,80 | 36,60 | 44,80 | 20,43% | 335,00 |
| 28.10.2025 | 37,70 | 37,70 | 36,80 | 37,20 | 0,00% | - |
| 24.10.2025 | 37,20 | 37,30 | 37,20 | 37,20 | 0,54% | - |
| 23.10.2025 | 35,70 | 37,30 | 35,40 | 37,00 | 3,35% | 137,00 |
| 22.10.2025 | 37,60 | 38,20 | 35,80 | 35,80 | -4,28% | 15,00 |
| 21.10.2025 | 38,00 | 38,30 | 37,40 | 37,40 | -1,32% | 410,00 |
| 20.10.2025 | 36,20 | 38,00 | 36,20 | 37,90 | 7,37% | 264,00 |
| 17.10.2025 | 35,40 | 35,50 | 34,90 | 35,30 | -2,49% | - |
| 16.10.2025 | 36,70 | 37,70 | 35,40 | 36,20 | 1,12% | - |
| 15.10.2025 | 34,90 | 36,00 | 34,80 | 35,80 | 1,99% | 395,00 |
| 14.10.2025 | 34,50 | 35,10 | 33,00 | 35,10 | 0,00% | 21,00 |
| 13.10.2025 | 32,40 | 35,30 | 32,40 | 35,10 | 5,72% | 5,00 |
| 10.10.2025 | 34,00 | 35,40 | 32,80 | 33,20 | 1,53% | 2.526,00 |
| 09.10.2025 | 32,90 | 33,00 | 32,60 | 32,70 | -1,51% | - |
| 08.10.2025 | 33,80 | 33,80 | 33,00 | 33,20 | 0,00% | - |
| 07.10.2025 | 36,30 | 36,90 | 33,00 | 33,20 | -8,03% | - |
| 06.10.2025 | 34,50 | 36,40 | 34,40 | 36,10 | 7,44% | 4,00 |
| 03.10.2025 | 33,70 | 34,00 | 33,60 | 33,60 | -2,89% | - |
| 02.10.2025 | 34,30 | 34,70 | 34,00 | 34,60 | 4,22% | 99,00 |
| 01.10.2025 | 30,80 | 33,30 | 30,60 | 33,20 | 7,79% | 144,00 |
| 30.09.2025 | 30,90 | 31,00 | 30,80 | 30,80 | 0,00% | - |
| 29.09.2025 | 30,20 | 31,10 | 30,10 | 30,80 | 2,33% | 297,00 |
| 26.09.2025 | 30,50 | 30,80 | 29,90 | 30,10 | -2,90% | 167,00 |
| 25.09.2025 | 31,00 | 31,00 | 30,80 | 31,00 | -1,27% | - |
| 24.09.2025 | 31,60 | 31,80 | 31,30 | 31,40 | -2,48% | - |
| 23.09.2025 | 31,80 | 32,80 | 31,80 | 32,20 | 1,26% | 1.616,00 |
| 22.09.2025 | 29,80 | 32,10 | 29,60 | 31,80 | 5,65% | 117,00 |
| 19.09.2025 | 30,60 | 30,80 | 30,00 | 30,10 | -0,99% | 175,00 |
| 18.09.2025 | 27,00 | 30,50 | 27,00 | 30,40 | 12,18% | 392,00 |
| 17.09.2025 | 27,10 | 27,30 | 27,00 | 27,10 | 2,26% | - |
| 16.09.2025 | 26,20 | 26,70 | 26,00 | 26,50 | 2,32% | 27,00 |
| 15.09.2025 | 25,80 | 26,30 | 25,60 | 25,90 | 0,00% | 19,00 |
| 11.09.2025 | 25,20 | 26,10 | 25,10 | 25,90 | 3,19% | 224,00 |
| 09.09.2025 | 25,20 | 25,50 | 25,00 | 25,10 | 0,00% | 151,00 |
| 08.09.2025 | 25,10 | 25,10 | 24,70 | 25,10 | 0,00% | - |
| 05.09.2025 | 25,10 | 25,30 | 24,70 | 25,10 | 0,80% | 2,00 |
| 04.09.2025 | 24,50 | 24,90 | 24,20 | 24,90 | 1,63% | 41,00 |
| 03.09.2025 | 24,50 | 24,70 | 24,10 | 24,50 | 0,00% | - |
| 02.09.2025 | 24,90 | 24,90 | 24,00 | 24,50 | -2,00% | - |
| 01.09.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,40% | 4,00 |
| 29.08.2025 | 25,40 | 25,50 | 24,70 | 24,90 | -1,58% | 2,00 |
| 28.08.2025 | 25,20 | 25,50 | 25,00 | 25,30 | 0,00% | 72,00 |
| 27.08.2025 | 25,40 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 26.08.2025 | 25,10 | 25,50 | 24,90 | 25,30 | 0,00% | - |
| 25.08.2025 | 24,90 | 25,30 | 24,70 | 25,30 | 1,61% | 2,00 |
| 22.08.2025 | 23,90 | 25,40 | 23,90 | 24,90 | 3,32% | 506,00 |
| 21.08.2025 | 23,80 | 24,10 | 23,10 | 24,10 | 0,84% | 100,00 |
| 20.08.2025 | 24,50 | 24,70 | 23,70 | 23,90 | -2,45% | 525,00 |
| 19.08.2025 | 24,50 | 24,80 | 24,30 | 24,50 | 0,00% | 1,00 |
| 18.08.2025 | 24,50 | 24,90 | 24,50 | 24,50 | 0,00% | 8,00 |
| 15.08.2025 | 25,90 | 26,00 | 24,50 | 24,50 | -5,41% | 2,00 |
| 14.08.2025 | 26,10 | 26,20 | 25,50 | 25,90 | 0,00% | 651,00 |
| 13.08.2025 | 25,70 | 26,10 | 25,30 | 25,90 | 1,57% | 351,00 |
| 12.08.2025 | 24,30 | 25,50 | 24,20 | 25,50 | 4,94% | 9,00 |
| 11.08.2025 | 24,50 | 24,90 | 24,30 | 24,30 | -0,82% | 12,00 |
| 08.08.2025 | 24,10 | 24,70 | 23,90 | 24,50 | 1,66% | 173,00 |
| 07.08.2025 | 23,70 | 24,30 | 23,70 | 24,10 | 0,84% | 66,00 |
| 06.08.2025 | 25,20 | 25,30 | 23,70 | 23,90 | -5,53% | - |
| 05.08.2025 | 25,50 | 25,90 | 25,30 | 25,30 | 0,00% | - |
| 04.08.2025 | 25,10 | 26,10 | 24,90 | 25,30 | 1,61% | 290,00 |
| 01.08.2025 | 24,70 | 25,10 | 23,70 | 24,90 | 0,00% | 154,00 |
| 31.07.2025 | 26,20 | 27,50 | 24,10 | 24,90 | -17,28% | 1.432,00 |
| 30.07.2025 | 30,10 | 31,20 | 29,90 | 30,10 | 0,00% | 52,00 |
| 29.07.2025 | 30,30 | 31,00 | 29,90 | 30,10 | 0,00% | 186,00 |
| 28.07.2025 | 29,20 | 30,30 | 29,20 | 30,10 | 3,44% | 970,00 |
| 25.07.2025 | 29,20 | 29,20 | 28,50 | 29,10 | 0,00% | - |
| 24.07.2025 | 29,30 | 29,50 | 28,80 | 29,10 | 0,00% | - |
| 23.07.2025 | 30,00 | 30,00 | 29,10 | 29,10 | -2,02% | - |
| 22.07.2025 | 30,40 | 30,70 | 29,70 | 29,70 | -2,62% | 798,00 |
| 21.07.2025 | 30,40 | 31,00 | 30,00 | 30,50 | 0,66% | 477,00 |
| 18.07.2025 | 31,00 | 31,20 | 30,30 | 30,30 | -1,94% | 16,00 |
| 17.07.2025 | 30,20 | 31,20 | 30,00 | 30,90 | 2,66% | 536,00 |
| 16.07.2025 | 30,00 | 30,30 | 28,90 | 30,10 | 0,00% | 5,00 |
| 15.07.2025 | 29,80 | 30,90 | 29,80 | 30,10 | 0,67% | - |
| 14.07.2025 | 30,60 | 30,80 | 29,40 | 29,90 | -2,61% | 3,00 |
| 11.07.2025 | 31,00 | 31,10 | 30,50 | 30,70 | -1,29% | 3,00 |
| 10.07.2025 | 30,40 | 31,40 | 30,30 | 31,10 | 1,97% | 54,00 |
| 09.07.2025 | 30,50 | 30,80 | 29,90 | 30,50 | 0,00% | - |
| 08.07.2025 | 29,60 | 31,40 | 29,60 | 30,50 | 2,69% | - |
| 07.07.2025 | 30,60 | 30,60 | 29,70 | 29,70 | -2,62% | - |
| 04.07.2025 | 30,50 | 30,70 | 30,50 | 30,50 | -0,97% | - |
| 03.07.2025 | 30,80 | 31,20 | 30,50 | 30,80 | -0,32% | 150,00 |
| 02.07.2025 | 29,80 | 31,00 | 29,40 | 30,90 | 4,04% | - |
| 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 |