106,400€
8,49%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 98,22 | 107,88 | 97,98 | 106,35 | 8,44% | 55,00 |
| 08.07.2026 | 92,76 | 98,19 | 87,96 | 98,07 | 5,64% | 495,00 |
| 07.07.2026 | 100,29 | 102,90 | 91,08 | 92,83 | -10,42% | 1.001,00 |
| 06.07.2026 | 111,10 | 115,08 | 103,05 | 103,63 | -6,09% | 269,00 |
| 03.07.2026 | 110,50 | 111,15 | 109,35 | 110,35 | 2,82% | 270,00 |
| 02.07.2026 | 129,27 | 131,90 | 107,28 | 107,33 | -18,49% | 148,00 |
| 01.07.2026 | 139,50 | 140,25 | 129,02 | 131,68 | -5,95% | 1.122,00 |
| 30.06.2026 | 129,18 | 140,60 | 125,75 | 140,00 | 10,83% | 383,00 |
| 29.06.2026 | 116,03 | 128,00 | 115,55 | 126,33 | 7,46% | 73,00 |
| 26.06.2026 | 127,98 | 128,98 | 115,85 | 117,55 | -9,56% | 213,00 |
| 25.06.2026 | 130,13 | 135,52 | 126,78 | 129,98 | 4,86% | 1.066,00 |
| 24.06.2026 | 126,50 | 128,68 | 121,03 | 123,95 | -1,35% | 22,00 |
| 23.06.2026 | 130,93 | 131,40 | 123,10 | 125,65 | -8,35% | 362,00 |
| 22.06.2026 | 129,50 | 137,38 | 129,45 | 137,10 | 5,08% | 108,00 |
| 19.06.2026 | 131,60 | 131,60 | 130,48 | 130,48 | 1,44% | 46,00 |
| 18.06.2026 | 124,35 | 134,68 | 124,30 | 128,63 | 3,04% | 383,00 |
| 17.06.2026 | 124,88 | 127,35 | 121,10 | 124,83 | 1,73% | 66,00 |
| 16.06.2026 | 130,55 | 133,55 | 122,50 | 122,70 | -6,57% | 243,00 |
| 15.06.2026 | 125,48 | 131,83 | 123,90 | 131,33 | 8,83% | 532,00 |
| 12.06.2026 | 114,40 | 121,13 | 111,58 | 120,68 | 9,43% | 228,00 |
| 11.06.2026 | 102,05 | 110,38 | 99,81 | 110,28 | 10,91% | 237,00 |
| 10.06.2026 | 103,88 | 109,70 | 99,16 | 99,43 | -3,75% | 144,00 |
| 09.06.2026 | 108,35 | 114,38 | 98,54 | 103,30 | -2,55% | 335,00 |
| 08.06.2026 | 100,26 | 109,33 | 99,84 | 106,00 | 2,74% | 245,00 |
| 05.06.2026 | 107,90 | 110,13 | 102,58 | 103,18 | -6,99% | 286,00 |
| 04.06.2026 | 106,65 | 111,80 | 101,38 | 110,93 | 2,59% | 165,00 |
| 03.06.2026 | 109,70 | 111,60 | 105,98 | 108,13 | -0,14% | 101,00 |
| 02.06.2026 | 98,30 | 109,55 | 98,30 | 108,28 | 9,32% | 242,00 |
| 01.06.2026 | 108,18 | 108,73 | 98,16 | 99,04 | -7,55% | 1.567,00 |
| 29.05.2026 | 112,30 | 113,90 | 106,20 | 107,13 | -4,05% | 241,00 |
| 28.05.2026 | 113,38 | 114,05 | 108,08 | 111,65 | -2,40% | 268,00 |
| 27.05.2026 | 118,50 | 122,45 | 111,23 | 114,40 | -3,21% | 346,00 |
| 26.05.2026 | 114,45 | 120,23 | 111,63 | 118,20 | 3,28% | 1.998,00 |
| 25.05.2026 | 112,38 | 114,48 | 112,18 | 114,45 | 2,69% | 19,00 |
| 22.05.2026 | 112,73 | 114,00 | 110,20 | 111,45 | 2,04% | 267,00 |
| 21.05.2026 | 109,58 | 112,08 | 105,75 | 109,23 | 2,58% | 235,00 |
| 20.05.2026 | 101,15 | 109,93 | 101,15 | 106,48 | 5,84% | 833,00 |
| 19.05.2026 | 100,26 | 102,78 | 96,93 | 100,60 | 0,89% | 1.467,00 |
| 18.05.2026 | 107,90 | 109,75 | 98,63 | 99,72 | -8,14% | 523,00 |
| 15.05.2026 | 104,50 | 109,80 | 103,30 | 108,55 | -1,12% | 800,00 |
| 14.05.2026 | 111,40 | 111,55 | 108,10 | 109,78 | -0,25% | 60,00 |
| 13.05.2026 | 113,80 | 117,45 | 104,30 | 110,05 | -1,26% | 975,00 |
| 12.05.2026 | 124,00 | 128,85 | 107,30 | 111,45 | -11,90% | 855,00 |
| 11.05.2026 | 129,10 | 138,50 | 118,55 | 126,50 | 0,04% | 1.083,00 |
| 08.05.2026 | 125,03 | 130,38 | 123,10 | 126,45 | 2,72% | 151,00 |
| 07.05.2026 | 126,63 | 130,15 | 121,53 | 123,10 | -2,71% | 658,00 |
| 06.05.2026 | 126,10 | 128,55 | 121,50 | 126,53 | 2,00% | 315,00 |
| 05.05.2026 | 115,40 | 124,08 | 114,75 | 124,05 | 8,01% | 980,00 |
| 04.05.2026 | 118,08 | 121,58 | 113,55 | 114,85 | -0,13% | 440,00 |
| 30.04.2026 | 131,27 | 131,95 | 110,23 | 115,00 | -1,10% | 640,00 |
| 29.04.2026 | 117,38 | 118,83 | 113,28 | 116,28 | 2,24% | 439,00 |
| 28.04.2026 | 123,10 | 123,55 | 111,25 | 113,73 | -6,30% | 1.189,00 |
| 27.04.2026 | 132,35 | 136,05 | 119,00 | 121,38 | -8,22% | 953,00 |
| 24.04.2026 | 128,93 | 135,85 | 126,25 | 132,25 | 5,27% | 362,00 |
| 23.04.2026 | 124,50 | 129,38 | 124,10 | 125,63 | 1,89% | 52,00 |
| 22.04.2026 | 121,80 | 125,20 | 120,53 | 123,30 | 0,20% | 556,00 |
| 21.04.2026 | 125,20 | 129,02 | 121,20 | 123,05 | 0,20% | 687,00 |
| 20.04.2026 | 115,95 | 123,60 | 115,40 | 122,80 | 6,74% | 471,00 |
| 17.04.2026 | 108,30 | 117,08 | 108,23 | 115,05 | 6,16% | 68,00 |
| 16.04.2026 | 110,15 | 111,40 | 105,70 | 108,38 | -1,28% | 191,00 |
| 15.04.2026 | 108,98 | 110,80 | 107,05 | 109,78 | -0,39% | 69,00 |
| 14.04.2026 | 110,58 | 112,50 | 108,00 | 110,20 | -0,74% | 752,00 |
| 13.04.2026 | 105,35 | 116,03 | 103,10 | 111,03 | 5,44% | 476,00 |
| 10.04.2026 | 103,63 | 107,60 | 102,80 | 105,30 | 1,25% | 352,00 |
| 09.04.2026 | 100,35 | 104,78 | 99,55 | 104,00 | 3,20% | 557,00 |
| 08.04.2026 | 94,51 | 101,15 | 94,40 | 100,78 | 13,41% | 707,00 |
| 07.04.2026 | 90,92 | 91,22 | 88,13 | 88,86 | 0,41% | 78,00 |
| 02.04.2026 | 86,00 | 89,75 | 82,50 | 88,50 | 1,43% | 485,00 |
| 01.04.2026 | 85,00 | 87,75 | 84,25 | 87,25 | 10,44% | 411,00 |
| 31.03.2026 | 80,00 | 80,50 | 77,00 | 79,00 | -2,17% | - |
| 30.03.2026 | 85,25 | 86,50 | 79,75 | 80,75 | -3,87% | 946,00 |
| 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 | -0,32% | 250,00 |
| 13.03.2026 | 76,25 | 80,00 | 76,25 | 78,75 | 3,28% | 5,00 |
| 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 | 0,62% | 16,00 |
| 17.02.2026 | 80,75 | 81,50 | 78,00 | 80,25 | -1,53% | 339,00 |