24,155$
-4,34%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,51 | 24,57 | 22,90 | 23,90 | -5,34% | - |
| 03.04.2025 | 27,16 | 27,78 | 25,21 | 25,25 | -12,11% | 1.066.500,00 |
| 02.04.2025 | 27,86 | 29,12 | 27,77 | 28,73 | 1,23% | 1.082.783,00 |
| 01.04.2025 | 28,20 | 28,59 | 27,73 | 28,38 | 0,28% | 892.109,00 |
| 31.03.2025 | 28,06 | 28,61 | 27,55 | 28,30 | -1,19% | 1.002.202,00 |
| 28.03.2025 | 29,53 | 29,60 | 28,45 | 28,64 | -3,63% | 569.386,00 |
| 27.03.2025 | 30,23 | 30,62 | 29,44 | 29,72 | -2,53% | 734.086,00 |
| 26.03.2025 | 31,35 | 31,59 | 30,38 | 30,49 | -3,05% | 587.622,00 |
| 25.03.2025 | 31,83 | 32,59 | 31,35 | 31,45 | -2,78% | 455.507,00 |
| 24.03.2025 | 32,01 | 32,65 | 31,66 | 32,35 | 3,99% | 761.222,00 |
| 21.03.2025 | 31,90 | 32,00 | 30,75 | 31,11 | -3,59% | 1.575.631,00 |
| 20.03.2025 | 32,37 | 32,75 | 31,88 | 32,27 | -1,10% | 456.553,00 |
| 19.03.2025 | 32,66 | 33,16 | 32,30 | 32,63 | -0,58% | 636.040,00 |
| 18.03.2025 | 32,37 | 32,87 | 31,86 | 32,82 | 0,52% | 569.455,00 |
| 17.03.2025 | 32,00 | 32,91 | 31,98 | 32,65 | 2,03% | 602.507,00 |
| 14.03.2025 | 31,04 | 32,04 | 30,82 | 32,00 | 4,64% | 611.897,00 |
| 13.03.2025 | 30,71 | 31,21 | 30,31 | 30,58 | -0,39% | 610.514,00 |
| 12.03.2025 | 31,24 | 31,77 | 30,38 | 30,70 | -0,13% | 805.049,00 |
| 11.03.2025 | 32,75 | 32,82 | 30,22 | 30,74 | -6,45% | 924.454,00 |
| 10.03.2025 | 32,17 | 33,47 | 31,28 | 32,86 | -0,42% | 1.138.444,00 |
| 07.03.2025 | 32,04 | 33,14 | 31,71 | 33,00 | 3,61% | 875.937,00 |
| 06.03.2025 | 31,40 | 32,17 | 31,09 | 31,85 | -1,64% | 857.971,00 |
| 05.03.2025 | 31,90 | 32,44 | 30,99 | 32,38 | 2,63% | 785.588,00 |
| 04.03.2025 | 31,26 | 32,39 | 30,97 | 31,55 | 0,19% | 1.041.220,00 |
| 03.03.2025 | 33,53 | 33,73 | 31,35 | 31,49 | -5,44% | 1.293.142,00 |
| 28.02.2025 | 32,75 | 33,81 | 32,46 | 33,30 | 1,06% | 916.681,00 |
| 27.02.2025 | 34,56 | 34,65 | 32,90 | 32,95 | -3,85% | 786.295,00 |
| 26.02.2025 | 34,51 | 34,95 | 33,99 | 34,27 | 0,82% | 485.436,00 |
| 25.02.2025 | 34,45 | 34,82 | 33,89 | 33,99 | -1,84% | 649.557,00 |
| 24.02.2025 | 35,93 | 35,93 | 34,61 | 34,63 | -2,12% | 612.187,00 |
| 21.02.2025 | 37,69 | 37,69 | 35,21 | 35,38 | -5,38% | 675.685,00 |
| 20.02.2025 | 37,64 | 38,93 | 37,26 | 37,39 | -0,51% | 502.580,00 |
| 19.02.2025 | 37,59 | 37,74 | 36,68 | 37,58 | -1,08% | 1.151.916,00 |
| 18.02.2025 | 38,19 | 38,27 | 37,23 | 37,99 | 0,47% | 684.171,00 |
| 17.02.2025 | 37,81 | 37,88 | 37,80 | 37,81 | 0,03% | - |
| 14.02.2025 | 36,55 | 37,87 | 36,06 | 37,80 | 2,89% | 963.805,00 |
| 13.02.2025 | 36,00 | 36,86 | 35,80 | 36,74 | 2,37% | 769.478,00 |
| 12.02.2025 | 34,25 | 36,07 | 34,11 | 35,89 | 2,57% | 830.987,00 |
| 11.02.2025 | 35,17 | 35,85 | 34,89 | 34,99 | -2,07% | 859.770,00 |
| 10.02.2025 | 35,98 | 36,79 | 35,49 | 35,73 | -0,31% | 597.826,00 |
| 07.02.2025 | 38,42 | 38,71 | 35,49 | 35,84 | -6,50% | 1.448.284,00 |
| 06.02.2025 | 33,33 | 39,18 | 32,71 | 38,33 | -6,79% | 5.167.252,00 |
| 05.02.2025 | 39,54 | 41,58 | 39,19 | 41,12 | 3,84% | 1.298.394,00 |
| 04.02.2025 | 39,19 | 40,16 | 39,19 | 39,60 | 0,05% | 490.911,00 |
| 03.02.2025 | 39,16 | 40,49 | 38,28 | 39,58 | -1,17% | 680.882,00 |
| 31.01.2025 | 40,06 | 41,57 | 39,59 | 40,05 | 0,55% | 808.508,00 |
| 30.01.2025 | 39,92 | 40,44 | 39,52 | 39,83 | 2,21% | 591.798,00 |
| 29.01.2025 | 38,79 | 39,12 | 38,00 | 38,97 | 2,82% | 737.384,00 |
| 28.01.2025 | 38,37 | 38,87 | 37,32 | 37,90 | -0,94% | 690.762,00 |
| 27.01.2025 | 39,82 | 40,45 | 37,46 | 38,26 | -8,18% | 817.591,00 |
| 24.01.2025 | 42,82 | 42,98 | 41,44 | 41,67 | -2,82% | 540.678,00 |
| 23.01.2025 | 43,31 | 44,47 | 42,59 | 42,88 | -2,99% | 687.302,00 |
| 22.01.2025 | 43,22 | 44,48 | 43,09 | 44,20 | 3,03% | 665.386,00 |
| 21.01.2025 | 43,97 | 44,24 | 42,75 | 42,90 | -1,29% | 790.163,00 |
| 17.01.2025 | 44,29 | 44,29 | 43,20 | 43,46 | 0,56% | 430.127,00 |
| 16.01.2025 | 44,33 | 45,04 | 43,18 | 43,22 | 0,07% | 653.651,00 |
| 15.01.2025 | 44,17 | 44,20 | 43,07 | 43,19 | 0,12% | 646.751,00 |
| 14.01.2025 | 43,31 | 43,71 | 42,09 | 43,14 | 0,70% | 576.112,00 |
| 13.01.2025 | 42,00 | 43,66 | 41,21 | 42,84 | -3,12% | 891.970,00 |
| 10.01.2025 | 43,81 | 44,91 | 43,20 | 44,22 | 0,25% | 659.730,00 |
| 08.01.2025 | 46,28 | 46,66 | 42,19 | 44,11 | -6,63% | 1.470.890,00 |
| 07.01.2025 | 46,59 | 48,69 | 46,48 | 47,24 | 2,43% | 721.692,00 |
| 06.01.2025 | 46,52 | 47,44 | 45,51 | 46,12 | 3,73% | 1.002.000,00 |
| 03.01.2025 | 44,58 | 44,79 | 43,13 | 44,46 | 0,54% | 969.422,00 |
| 02.01.2025 | 44,37 | 45,13 | 43,28 | 44,22 | 0,50% | 759.302,00 |
| 31.12.2024 | 45,41 | 45,82 | 43,79 | 44,00 | -2,83% | 601.084,00 |
| 30.12.2024 | 45,06 | 45,76 | 44,00 | 45,28 | -1,39% | 610.940,00 |
| 27.12.2024 | 46,76 | 47,15 | 44,54 | 45,92 | -2,44% | 699.571,00 |
| 26.12.2024 | 47,50 | 48,11 | 46,32 | 47,07 | -1,53% | 946.047,00 |
| 24.12.2024 | 46,17 | 48,15 | 46,17 | 47,80 | 4,21% | 775.512,00 |
| 23.12.2024 | 44,47 | 46,41 | 44,47 | 45,87 | 6,97% | 1.064.953,00 |
| 20.12.2024 | 41,87 | 43,89 | 41,55 | 42,88 | 1,04% | 2.964.484,00 |
| 19.12.2024 | 45,52 | 45,68 | 42,16 | 42,44 | -5,10% | 1.334.639,00 |
| 18.12.2024 | 44,48 | 50,79 | 44,34 | 44,72 | 1,94% | 3.398.635,00 |
| 17.12.2024 | 44,00 | 45,08 | 43,08 | 43,87 | -0,72% | 683.292,00 |
| 16.12.2024 | 42,52 | 44,49 | 41,93 | 44,19 | 3,98% | 572.817,00 |
| 13.12.2024 | 43,25 | 44,12 | 42,02 | 42,50 | -0,63% | 867.628,00 |
| 12.12.2024 | 42,34 | 43,14 | 42,06 | 42,77 | -0,53% | 721.903,00 |
| 11.12.2024 | 43,07 | 43,73 | 42,13 | 43,00 | 2,38% | 457.388,00 |
| 10.12.2024 | 43,26 | 43,52 | 41,94 | 42,00 | -2,08% | 579.203,00 |
| 09.12.2024 | 42,46 | 43,91 | 42,46 | 42,89 | 1,47% | 524.279,00 |
| 06.12.2024 | 41,26 | 42,41 | 40,58 | 42,27 | 3,00% | 386.969,00 |
| 05.12.2024 | 42,43 | 42,53 | 40,77 | 41,04 | -3,28% | 545.682,00 |
| 04.12.2024 | 43,00 | 43,16 | 42,26 | 42,43 | -0,12% | 687.671,00 |
| 03.12.2024 | 41,90 | 42,69 | 41,88 | 42,48 | -0,19% | 553.212,00 |
| 02.12.2024 | 40,06 | 42,67 | 40,06 | 42,56 | 6,24% | 662.751,00 |
| 29.11.2024 | 40,30 | 40,69 | 39,82 | 40,06 | 1,91% | 423.347,00 |
| 27.11.2024 | 39,81 | 40,02 | 38,65 | 39,31 | -1,28% | 708.122,00 |
| 26.11.2024 | 41,78 | 41,93 | 39,80 | 39,82 | -3,44% | 660.003,00 |
| 25.11.2024 | 42,05 | 42,26 | 41,00 | 41,24 | -0,22% | 764.098,00 |
| 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 |