41,269$
1,20%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,68 | 41,48 | 40,43 | 41,33 | 1,35% | 501.223,00 |
| 21.11.2024 | 40,00 | 41,01 | 39,72 | 40,78 | 2,82% | 439.688,00 |
| 20.11.2024 | 37,70 | 39,85 | 37,62 | 39,66 | 4,73% | 908.632,00 |
| 19.11.2024 | 37,35 | 37,98 | 37,25 | 37,87 | 0,34% | 415.581,00 |
| 18.11.2024 | 37,69 | 38,39 | 37,57 | 37,74 | -0,16% | 738.766,00 |
| 15.11.2024 | 39,14 | 39,23 | 37,75 | 37,80 | -4,76% | 1.058.642,00 |
| 14.11.2024 | 40,68 | 41,00 | 39,56 | 39,69 | -0,75% | 874.926,00 |
| 13.11.2024 | 41,90 | 42,64 | 39,96 | 39,99 | -5,14% | 768.049,00 |
| 12.11.2024 | 41,91 | 43,70 | 41,30 | 42,16 | 0,42% | 1.017.966,00 |
| 11.11.2024 | 41,97 | 42,23 | 40,51 | 41,98 | -0,29% | 738.337,00 |
| 08.11.2024 | 42,16 | 42,32 | 41,66 | 42,10 | -0,71% | 883.241,00 |
| 07.11.2024 | 42,26 | 43,03 | 41,79 | 42,40 | 1,92% | 653.284,00 |
| 06.11.2024 | 40,69 | 41,83 | 40,10 | 41,60 | 6,04% | 625.019,00 |
| 05.11.2024 | 38,78 | 39,67 | 38,59 | 39,23 | 1,19% | 552.212,00 |
| 04.11.2024 | 37,98 | 40,31 | 37,98 | 38,77 | 0,05% | 1.317.960,00 |
| 01.11.2024 | 39,19 | 39,19 | 38,23 | 38,75 | 2,03% | 979.349,00 |
| 31.10.2024 | 40,15 | 41,32 | 37,64 | 37,98 | -13,31% | 2.219.928,00 |
| 30.10.2024 | 43,81 | 44,70 | 43,26 | 43,81 | -3,01% | 560.984,00 |
| 29.10.2024 | 44,00 | 45,44 | 43,70 | 45,17 | 2,50% | 532.016,00 |
| 28.10.2024 | 45,18 | 45,28 | 43,81 | 44,07 | -1,61% | 523.694,00 |
| 25.10.2024 | 44,09 | 45,47 | 44,08 | 44,79 | 2,45% | 312.735,00 |
| 24.10.2024 | 43,78 | 43,98 | 43,15 | 43,72 | 1,37% | 403.746,00 |
| 23.10.2024 | 43,43 | 43,80 | 42,45 | 43,13 | -1,51% | 344.467,00 |
| 22.10.2024 | 43,70 | 44,14 | 43,43 | 43,79 | -0,75% | 377.471,00 |
| 21.10.2024 | 43,80 | 44,15 | 43,41 | 44,12 | 0,48% | 382.198,00 |
| 18.10.2024 | 44,58 | 45,36 | 43,77 | 43,91 | -0,54% | 503.931,00 |
| 17.10.2024 | 45,15 | 45,15 | 43,79 | 44,15 | 1,01% | 632.585,00 |
| 16.10.2024 | 45,64 | 46,14 | 43,68 | 43,71 | -2,32% | 942.263,00 |
| 15.10.2024 | 48,36 | 49,06 | 44,73 | 44,75 | -8,11% | 1.215.879,00 |
| 14.10.2024 | 48,66 | 49,90 | 48,65 | 48,70 | 0,91% | 459.262,00 |
| 11.10.2024 | 45,92 | 48,47 | 45,92 | 48,26 | 4,01% | 551.652,00 |
| 10.10.2024 | 46,50 | 46,84 | 45,59 | 46,40 | -2,30% | 755.596,00 |
| 09.10.2024 | 46,55 | 48,35 | 46,18 | 47,49 | 2,19% | 518.983,00 |
| 08.10.2024 | 46,23 | 46,81 | 45,92 | 46,47 | 0,54% | 429.496,00 |
| 07.10.2024 | 45,85 | 46,46 | 45,48 | 46,22 | -0,26% | 598.452,00 |
| 04.10.2024 | 45,75 | 46,42 | 45,06 | 46,34 | 4,56% | 576.185,00 |
| 03.10.2024 | 44,28 | 45,32 | 43,95 | 44,32 | -1,49% | 221.442,00 |
| 02.10.2024 | 44,34 | 45,77 | 44,24 | 44,99 | 1,79% | 330.987,00 |
| 01.10.2024 | 45,98 | 46,11 | 43,84 | 44,20 | -3,91% | 462.697,00 |
| 30.09.2024 | 45,80 | 46,33 | 45,43 | 46,00 | -0,65% | 748.914,00 |
| 27.09.2024 | 47,22 | 47,25 | 46,02 | 46,30 | -1,28% | 348.005,00 |
| 26.09.2024 | 46,42 | 47,23 | 45,50 | 46,90 | 6,54% | 496.120,00 |
| 25.09.2024 | 44,02 | 44,85 | 43,92 | 44,02 | -0,56% | 419.796,00 |
| 24.09.2024 | 44,33 | 44,62 | 43,32 | 44,27 | 0,64% | 443.889,00 |
| 23.09.2024 | 44,40 | 44,59 | 43,88 | 43,99 | 0,11% | 277.110,00 |
| 20.09.2024 | 44,44 | 44,54 | 43,34 | 43,94 | -1,88% | 1.629.465,00 |
| 19.09.2024 | 45,01 | 45,36 | 44,08 | 44,78 | 4,53% | 483.053,00 |
| 18.09.2024 | 43,14 | 44,31 | 42,54 | 42,84 | -0,70% | 699.804,00 |
| 17.09.2024 | 43,30 | 43,83 | 42,58 | 43,14 | 2,23% | 489.240,00 |
| 16.09.2024 | 43,07 | 43,13 | 41,90 | 42,20 | -4,26% | 748.630,00 |
| 13.09.2024 | 43,43 | 44,30 | 42,88 | 44,08 | 3,01% | 577.047,00 |
| 12.09.2024 | 43,65 | 43,79 | 42,54 | 42,79 | -2,55% | 443.471,00 |
| 11.09.2024 | 42,49 | 44,11 | 41,91 | 43,91 | 4,23% | 497.855,00 |
| 10.09.2024 | 41,28 | 42,33 | 40,86 | 42,13 | 2,06% | 524.256,00 |
| 09.09.2024 | 42,68 | 42,81 | 41,25 | 41,28 | -1,43% | 553.721,00 |
| 06.09.2024 | 43,40 | 43,43 | 41,70 | 41,88 | -4,71% | 454.384,00 |
| 05.09.2024 | 43,66 | 44,62 | 43,40 | 43,95 | -1,15% | 358.902,00 |
| 04.09.2024 | 44,00 | 45,02 | 43,20 | 44,46 | -0,20% | 511.114,00 |
| 03.09.2024 | 47,40 | 48,12 | 44,48 | 44,55 | -8,65% | 571.917,00 |
| 30.08.2024 | 50,09 | 50,09 | 48,39 | 48,77 | -0,02% | 1.146.629,00 |
| 29.08.2024 | 49,37 | 50,77 | 48,71 | 48,78 | -0,43% | 724.405,00 |
| 28.08.2024 | 50,69 | 51,13 | 48,87 | 48,99 | -3,24% | 811.984,00 |
| 27.08.2024 | 49,26 | 50,77 | 48,46 | 50,63 | 2,01% | 466.688,00 |
| 26.08.2024 | 51,57 | 51,68 | 49,35 | 49,63 | -3,46% | 392.495,00 |
| 23.08.2024 | 50,08 | 51,66 | 50,00 | 51,41 | 4,53% | 411.370,00 |
| 22.08.2024 | 50,87 | 51,11 | 49,06 | 49,18 | -3,21% | 481.208,00 |
| 21.08.2024 | 50,63 | 50,97 | 49,39 | 50,81 | 3,06% | 338.676,00 |
| 20.08.2024 | 50,71 | 51,30 | 49,00 | 49,30 | -3,12% | 324.309,00 |
| 19.08.2024 | 49,80 | 50,91 | 48,75 | 50,89 | 1,96% | 369.814,00 |
| 16.08.2024 | 48,62 | 50,05 | 48,24 | 49,91 | 1,61% | 559.863,00 |
| 15.08.2024 | 48,73 | 49,32 | 47,78 | 49,12 | 4,98% | 464.328,00 |
| 14.08.2024 | 46,64 | 47,42 | 45,56 | 46,79 | 1,26% | 529.160,00 |
| 13.08.2024 | 44,72 | 46,27 | 44,36 | 46,21 | 5,21% | 548.763,00 |
| 12.08.2024 | 43,96 | 44,35 | 42,74 | 43,92 | 0,46% | 630.718,00 |
| 09.08.2024 | 44,52 | 45,23 | 43,31 | 43,72 | -1,84% | 607.492,00 |
| 08.08.2024 | 43,90 | 44,63 | 42,55 | 44,54 | 3,32% | 858.490,00 |
| 07.08.2024 | 43,71 | 44,65 | 42,28 | 43,11 | 2,55% | 1.297.505,00 |
| 06.08.2024 | 41,25 | 42,90 | 41,02 | 42,04 | 1,99% | 735.005,00 |
| 05.08.2024 | 37,89 | 41,80 | 37,76 | 41,22 | 0,78% | 1.575.873,00 |
| 02.08.2024 | 43,81 | 43,99 | 40,43 | 40,90 | -13,38% | 2.245.556,00 |
| 01.08.2024 | 53,68 | 55,20 | 45,88 | 47,22 | -11,99% | 1.974.507,00 |
| 31.07.2024 | 53,18 | 54,06 | 52,22 | 53,65 | 6,26% | 1.034.888,00 |
| 30.07.2024 | 52,08 | 52,47 | 50,13 | 50,49 | -3,00% | 539.494,00 |
| 29.07.2024 | 52,47 | 54,19 | 51,90 | 52,05 | 1,58% | 826.031,00 |
| 26.07.2024 | 53,56 | 53,56 | 50,86 | 51,24 | -0,89% | 1.084.782,00 |
| 25.07.2024 | 56,59 | 56,87 | 50,23 | 51,70 | -9,28% | 1.287.905,00 |
| 24.07.2024 | 59,42 | 60,04 | 56,74 | 56,99 | -5,41% | 539.799,00 |
| 23.07.2024 | 58,65 | 60,73 | 58,63 | 60,25 | 1,52% | 475.474,00 |
| 22.07.2024 | 56,97 | 59,59 | 56,04 | 59,35 | 6,84% | 533.339,00 |
| 19.07.2024 | 56,76 | 56,76 | 55,32 | 55,55 | -1,68% | 447.407,00 |
| 18.07.2024 | 57,85 | 57,90 | 54,92 | 56,50 | -1,14% | 943.233,00 |
| 17.07.2024 | 60,66 | 60,75 | 57,02 | 57,15 | -8,06% | 883.580,00 |
| 16.07.2024 | 61,14 | 62,38 | 60,92 | 62,16 | 2,04% | 602.421,00 |
| 15.07.2024 | 60,34 | 61,65 | 59,26 | 60,92 | 2,16% | 553.245,00 |
| 12.07.2024 | 60,18 | 61,07 | 58,87 | 59,63 | -0,13% | 559.817,00 |
| 11.07.2024 | 62,73 | 62,90 | 59,61 | 59,71 | -3,24% | 693.084,00 |
| 10.07.2024 | 62,35 | 62,67 | 61,59 | 61,71 | -0,08% | 450.687,00 |
| 09.07.2024 | 62,19 | 62,98 | 61,54 | 61,76 | -0,29% | 396.644,00 |
| 08.07.2024 | 62,90 | 63,63 | 61,50 | 61,94 | -0,08% | 474.054,00 |
| 05.07.2024 | 62,06 | 62,48 | 60,64 | 61,99 | -0,37% | 317.779,00 |