98,120$
-2,22%
Echtzeit-Aktienkurs FormFactor
Bid:
Ask:
Aktienkurse zur FormFactor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 98,52 | 103,57 | 96,41 | 97,93 | -2,41% | 1.319.373,00 |
| 26.03.2026 | 104,53 | 106,50 | 100,06 | 100,35 | -7,14% | 1.684.751,00 |
| 25.03.2026 | 107,62 | 110,09 | 103,65 | 108,07 | 2,41% | 2.058.078,00 |
| 24.03.2026 | 96,29 | 107,50 | 96,19 | 105,53 | 8,57% | 2.318.560,00 |
| 23.03.2026 | 95,39 | 99,11 | 93,58 | 97,20 | 5,40% | 1.321.018,00 |
| 20.03.2026 | 96,57 | 96,57 | 89,10 | 92,22 | -3,03% | 2.731.385,00 |
| 19.03.2026 | 92,36 | 96,61 | 89,00 | 95,10 | -1,12% | 1.525.248,00 |
| 18.03.2026 | 95,60 | 98,00 | 93,60 | 96,18 | 1,55% | 1.069.014,00 |
| 17.03.2026 | 89,77 | 94,86 | 89,45 | 94,71 | 4,83% | 900.595,00 |
| 16.03.2026 | 93,04 | 94,67 | 90,14 | 90,35 | 0,48% | 1.274.994,00 |
| 13.03.2026 | 90,39 | 92,00 | 88,89 | 89,92 | 1,72% | 665.102,00 |
| 12.03.2026 | 89,32 | 89,71 | 86,13 | 88,40 | -3,72% | 784.713,00 |
| 11.03.2026 | 91,04 | 94,10 | 89,68 | 91,82 | 0,87% | 840.542,00 |
| 10.03.2026 | 88,78 | 93,79 | 88,50 | 91,03 | 2,23% | 740.257,00 |
| 09.03.2026 | 82,54 | 89,45 | 81,01 | 89,04 | 4,74% | 1.300.337,00 |
| 06.03.2026 | 82,44 | 88,27 | 82,35 | 85,01 | -1,92% | 1.474.986,00 |
| 05.03.2026 | 90,42 | 92,63 | 84,13 | 86,67 | -6,40% | 1.697.533,00 |
| 04.03.2026 | 95,43 | 96,67 | 91,66 | 92,60 | -0,19% | 1.363.418,00 |
| 03.03.2026 | 94,11 | 95,92 | 92,15 | 92,78 | -6,94% | 1.579.397,00 |
| 02.03.2026 | 96,75 | 99,72 | 95,90 | 99,70 | 0,83% | 1.342.657,00 |
| 27.02.2026 | 95,54 | 99,15 | 95,00 | 98,88 | 1,16% | 1.820.922,00 |
| 26.02.2026 | 105,00 | 105,82 | 95,40 | 97,75 | -7,63% | 2.299.237,00 |
| 25.02.2026 | 102,13 | 107,04 | 102,13 | 105,83 | 5,22% | 1.734.400,00 |
| 24.02.2026 | 97,71 | 101,52 | 97,55 | 100,58 | 4,64% | 1.436.898,00 |
| 23.02.2026 | 95,03 | 97,75 | 93,99 | 96,12 | 1,65% | 811.091,00 |
| 20.02.2026 | 93,91 | 95,37 | 91,52 | 94,56 | 2,47% | 1.001.777,00 |
| 19.02.2026 | 92,62 | 93,71 | 90,57 | 92,28 | -2,53% | 874.351,00 |
| 18.02.2026 | 95,00 | 96,34 | 91,90 | 94,68 | -0,73% | 866.494,00 |
| 17.02.2026 | 93,56 | 96,41 | 92,44 | 95,38 | -1,40% | 877.705,00 |
| 13.02.2026 | 93,53 | 100,01 | 93,01 | 96,73 | 3,26% | 1.413.037,00 |
| 12.02.2026 | 96,00 | 97,73 | 92,91 | 93,68 | -2,49% | 1.178.963,00 |
| 11.02.2026 | 95,97 | 97,38 | 93,05 | 96,07 | 2,97% | 1.061.525,00 |
| 10.02.2026 | 95,05 | 97,00 | 92,16 | 93,30 | -1,67% | 1.490.270,00 |
| 09.02.2026 | 88,84 | 96,82 | 87,40 | 94,88 | 5,08% | 2.147.494,00 |
| 06.02.2026 | 85,34 | 92,58 | 85,21 | 90,29 | 7,65% | 2.271.173,00 |
| 05.02.2026 | 77,75 | 86,75 | 76,01 | 83,87 | 17,19% | 3.841.098,00 |
| 04.02.2026 | 75,02 | 79,29 | 69,83 | 71,57 | -4,18% | 1.976.421,00 |
| 03.02.2026 | 74,96 | 77,59 | 72,93 | 74,69 | 4,80% | 1.699.186,00 |
| 02.02.2026 | 70,13 | 72,49 | 68,97 | 71,27 | 1,11% | 1.302.823,00 |
| 30.01.2026 | 72,01 | 75,01 | 70,02 | 70,49 | -3,87% | 1.215.205,00 |
| 29.01.2026 | 73,32 | 75,77 | 71,13 | 73,33 | 1,08% | 1.309.255,00 |
| 28.01.2026 | 74,00 | 74,41 | 71,27 | 72,55 | -1,64% | 1.840.737,00 |
| 27.01.2026 | 75,24 | 76,13 | 73,49 | 73,76 | -0,32% | 1.455.010,00 |
| 26.01.2026 | 73,16 | 77,68 | 71,79 | 74,00 | 1,09% | 1.782.677,00 |
| 23.01.2026 | 81,18 | 81,27 | 73,01 | 73,20 | -9,63% | 2.381.293,00 |
| 22.01.2026 | 84,82 | 85,49 | 80,86 | 81,00 | -2,95% | 1.087.797,00 |
| 21.01.2026 | 80,01 | 83,62 | 79,25 | 83,46 | 5,11% | 2.588.690,00 |
| 20.01.2026 | 75,41 | 80,18 | 75,41 | 79,40 | -0,46% | 2.379.496,00 |
| 19.01.2026 | 79,10 | 79,83 | 79,10 | 79,77 | 1,86% | - |
| 16.01.2026 | 76,55 | 78,56 | 75,81 | 78,31 | 4,02% | 1.264.199,00 |
| 15.01.2026 | 75,90 | 78,00 | 74,32 | 75,28 | 4,57% | 1.212.898,00 |
| 14.01.2026 | 71,72 | 73,87 | 71,37 | 71,99 | -0,77% | 1.487.065,00 |
| 13.01.2026 | 73,39 | 76,19 | 71,28 | 72,55 | -0,78% | 2.400.461,00 |
| 12.01.2026 | 68,24 | 73,24 | 67,63 | 73,12 | 6,53% | 1.838.172,00 |
| 09.01.2026 | 64,04 | 68,76 | 64,04 | 68,64 | 6,39% | 989.933,00 |
| 08.01.2026 | 62,38 | 64,61 | 60,83 | 64,52 | 2,87% | 1.007.341,00 |
| 07.01.2026 | 62,83 | 63,95 | 62,01 | 62,72 | -1,98% | 906.694,00 |
| 06.01.2026 | 63,38 | 66,47 | 63,02 | 63,99 | 2,06% | 1.419.044,00 |
| 05.01.2026 | 60,73 | 63,10 | 60,37 | 62,70 | 5,93% | 1.000.328,00 |
| 02.01.2026 | 57,85 | 60,00 | 57,85 | 59,19 | 6,11% | 488.076,00 |
| 31.12.2025 | 57,33 | 57,64 | 55,72 | 55,78 | -2,31% | 458.015,00 |
| 30.12.2025 | 57,61 | 58,21 | 57,02 | 57,10 | -0,56% | 475.761,00 |
| 29.12.2025 | 57,39 | 58,21 | 57,07 | 57,42 | -1,10% | 606.847,00 |
| 26.12.2025 | 58,67 | 58,67 | 57,47 | 58,06 | -0,18% | 197.571,00 |
| 24.12.2025 | 57,99 | 58,35 | 57,65 | 58,17 | 0,01% | 187.248,00 |
| 23.12.2025 | 57,48 | 58,46 | 57,48 | 58,16 | 0,40% | 563.023,00 |
| 22.12.2025 | 58,00 | 58,71 | 57,39 | 57,93 | 1,69% | 723.008,00 |
| 19.12.2025 | 55,22 | 57,31 | 55,22 | 56,97 | 3,56% | 2.697.115,00 |
| 18.12.2025 | 55,88 | 56,78 | 54,97 | 55,01 | 2,19% | 1.548.290,00 |
| 17.12.2025 | 56,40 | 57,24 | 53,41 | 53,83 | -3,84% | 2.323.433,00 |
| 16.12.2025 | 55,65 | 56,41 | 54,44 | 55,98 | -0,50% | 1.240.149,00 |
| 15.12.2025 | 55,82 | 56,78 | 55,00 | 56,26 | 1,48% | 1.130.342,00 |
| 12.12.2025 | 57,91 | 58,27 | 54,96 | 55,44 | -4,63% | 880.711,00 |
| 11.12.2025 | 58,35 | 58,89 | 57,46 | 58,13 | -1,86% | 538.502,00 |
| 10.12.2025 | 58,28 | 60,30 | 58,11 | 59,23 | 1,63% | 670.518,00 |
| 09.12.2025 | 57,71 | 58,78 | 56,88 | 58,28 | -0,09% | 433.839,00 |
| 08.12.2025 | 58,44 | 58,51 | 56,90 | 58,33 | 1,53% | 457.424,00 |
| 05.12.2025 | 57,91 | 58,29 | 56,27 | 57,45 | 0,17% | 587.345,00 |
| 04.12.2025 | 56,43 | 57,95 | 56,43 | 57,35 | 0,16% | 420.752,00 |
| 03.12.2025 | 55,62 | 57,94 | 55,15 | 57,26 | 2,18% | 920.845,00 |
| 02.12.2025 | 55,54 | 56,78 | 55,12 | 56,04 | 2,19% | 667.310,00 |
| 01.12.2025 | 53,96 | 55,27 | 53,60 | 54,84 | -0,33% | 532.798,00 |
| 28.11.2025 | 54,51 | 55,04 | 53,88 | 55,02 | 2,19% | 271.571,00 |
| 26.11.2025 | 53,35 | 54,92 | 53,04 | 53,84 | 1,24% | 923.425,00 |
| 25.11.2025 | 51,31 | 53,31 | 50,59 | 53,18 | 3,28% | 570.293,00 |
| 24.11.2025 | 49,97 | 51,85 | 49,65 | 51,49 | 4,19% | 508.976,00 |
| 21.11.2025 | 48,34 | 50,09 | 47,33 | 49,42 | 1,44% | 699.402,00 |
| 20.11.2025 | 50,90 | 53,06 | 48,50 | 48,72 | -3,36% | 1.499.285,00 |
| 19.11.2025 | 49,30 | 51,30 | 49,08 | 50,42 | 3,56% | 614.783,00 |
| 18.11.2025 | 50,76 | 51,26 | 47,83 | 48,68 | -0,75% | 543.441,00 |
| 17.11.2025 | 49,86 | 50,66 | 48,60 | 49,05 | -2,19% | 835.838,00 |
| 14.11.2025 | 48,16 | 50,92 | 48,00 | 50,15 | -1,12% | 612.833,00 |
| 13.11.2025 | 50,84 | 51,13 | 49,74 | 50,72 | -1,78% | 745.390,00 |
| 12.11.2025 | 52,48 | 53,67 | 51,45 | 51,64 | -0,52% | 621.536,00 |
| 11.11.2025 | 52,57 | 52,81 | 51,67 | 51,91 | -3,06% | 819.132,00 |
| 10.11.2025 | 53,86 | 55,39 | 53,11 | 53,55 | 2,49% | 919.671,00 |
| 07.11.2025 | 53,26 | 53,26 | 51,31 | 52,25 | -3,63% | 1.406.184,00 |
| 06.11.2025 | 55,31 | 55,31 | 53,17 | 54,22 | -2,06% | 1.294.364,00 |
| 05.11.2025 | 51,97 | 55,70 | 51,62 | 55,36 | 7,04% | 1.162.046,00 |
| 04.11.2025 | 53,61 | 54,00 | 51,40 | 51,72 | -8,30% | 1.631.771,00 |