131,655$
0,08%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 128,03 | 135,64 | 127,26 | 131,67 | 2,33% | 1.031.387,00 |
| 12.08.2026 | 127,80 | 130,47 | 125,54 | 128,68 | 6,28% | 1.159.490,00 |
| 11.08.2026 | 116,50 | 121,89 | 114,67 | 121,07 | 7,67% | 1.233.493,00 |
| 10.08.2026 | 119,73 | 120,00 | 112,44 | 112,45 | -4,21% | 993.722,00 |
| 07.08.2026 | 119,90 | 120,68 | 115,22 | 117,39 | 2,03% | 651.214,00 |
| 06.08.2026 | 112,85 | 120,45 | 109,74 | 115,05 | 0,58% | 1.058.971,00 |
| 05.08.2026 | 117,90 | 119,36 | 113,10 | 114,39 | -4,96% | 1.519.566,00 |
| 04.08.2026 | 115,00 | 121,58 | 114,01 | 120,36 | 10,58% | 2.097.003,00 |
| 03.08.2026 | 101,32 | 111,19 | 100,75 | 108,84 | 2,49% | 1.575.793,00 |
| 31.07.2026 | 111,87 | 113,84 | 104,90 | 106,20 | 0,79% | 1.617.155,00 |
| 30.07.2026 | 101,96 | 107,12 | 98,25 | 105,37 | 26,52% | 2.470.761,00 |
| 29.07.2026 | 88,23 | 89,71 | 82,34 | 83,28 | -5,37% | 2.478.511,00 |
| 28.07.2026 | 92,43 | 93,00 | 84,77 | 88,01 | -10,92% | 2.253.084,00 |
| 27.07.2026 | 104,04 | 105,94 | 94,73 | 98,80 | -5,04% | 1.247.271,00 |
| 24.07.2026 | 112,58 | 112,58 | 103,65 | 104,04 | -7,73% | 942.729,00 |
| 23.07.2026 | 112,23 | 116,06 | 111,87 | 112,75 | -0,57% | 774.683,00 |
| 22.07.2026 | 109,42 | 116,26 | 108,28 | 113,40 | -0,18% | 1.027.657,00 |
| 21.07.2026 | 112,75 | 114,18 | 108,55 | 113,61 | 7,88% | 1.126.967,00 |
| 20.07.2026 | 107,28 | 109,99 | 104,46 | 105,31 | -0,25% | 1.042.005,00 |
| 17.07.2026 | 100,00 | 108,00 | 97,28 | 105,57 | -1,54% | 1.795.283,00 |
| 16.07.2026 | 110,95 | 112,56 | 105,35 | 107,22 | -7,42% | 1.091.242,00 |
| 15.07.2026 | 121,38 | 121,59 | 110,36 | 115,81 | -0,45% | 1.251.904,00 |
| 14.07.2026 | 118,96 | 119,50 | 112,92 | 116,33 | 5,49% | 1.075.858,00 |
| 13.07.2026 | 112,00 | 112,59 | 108,59 | 110,28 | -6,16% | 1.034.417,00 |
| 10.07.2026 | 115,75 | 118,02 | 113,15 | 117,52 | -1,57% | 1.001.984,00 |
| 09.07.2026 | 119,95 | 123,55 | 118,90 | 119,39 | 7,05% | 1.599.853,00 |
| 08.07.2026 | 106,00 | 112,39 | 105,35 | 111,53 | 5,23% | 1.533.639,00 |
| 07.07.2026 | 111,78 | 113,17 | 104,02 | 105,99 | -10,51% | 2.737.140,00 |
| 06.07.2026 | 128,80 | 131,64 | 117,75 | 118,44 | -4,17% | 2.916.124,00 |
| 02.07.2026 | 147,13 | 147,13 | 120,64 | 123,59 | -16,00% | 2.103.763,00 |
| 01.07.2026 | 153,38 | 156,00 | 146,59 | 147,13 | -8,00% | 1.459.991,00 |
| 30.06.2026 | 145,09 | 160,27 | 145,01 | 159,93 | 10,89% | 1.875.180,00 |
| 29.06.2026 | 134,05 | 146,38 | 131,00 | 144,22 | 10,31% | 2.173.150,00 |
| 26.06.2026 | 140,21 | 141,74 | 129,02 | 130,74 | -12,17% | 10.977.770,00 |
| 25.06.2026 | 151,00 | 155,00 | 143,46 | 148,86 | 5,34% | 1.788.881,00 |
| 24.06.2026 | 141,80 | 144,05 | 137,00 | 141,32 | -1,08% | 1.253.223,00 |
| 23.06.2026 | 138,50 | 145,32 | 138,50 | 142,87 | -8,80% | 1.319.349,00 |
| 22.06.2026 | 151,31 | 157,24 | 148,46 | 156,66 | 4,63% | 1.210.926,00 |
| 19.06.2026 | 150,07 | 150,07 | 149,67 | 149,73 | 0,12% | - |
| 18.06.2026 | 149,01 | 154,67 | 146,32 | 149,55 | 6,87% | 1.935.864,00 |
| 17.06.2026 | 146,40 | 148,00 | 139,14 | 139,94 | -0,32% | 1.075.253,00 |
| 16.06.2026 | 152,59 | 154,77 | 139,96 | 140,39 | -8,00% | 1.147.872,00 |
| 15.06.2026 | 148,29 | 152,90 | 146,45 | 152,60 | 9,62% | 1.739.612,00 |
| 12.06.2026 | 132,40 | 140,75 | 131,13 | 139,21 | 6,89% | 1.211.177,00 |
| 11.06.2026 | 120,50 | 130,49 | 118,30 | 130,24 | 12,42% | 1.229.827,00 |
| 10.06.2026 | 119,00 | 127,19 | 114,50 | 115,85 | -3,95% | 1.592.608,00 |
| 09.06.2026 | 128,36 | 132,50 | 113,30 | 120,62 | -2,91% | 1.357.841,00 |
| 08.06.2026 | 124,88 | 126,25 | 119,89 | 124,23 | 6,45% | 2.199.364,00 |
| 05.06.2026 | 124,06 | 124,61 | 115,12 | 116,70 | -7,83% | 1.260.947,00 |
| 04.06.2026 | 121,16 | 129,77 | 117,70 | 126,62 | 0,46% | 1.260.891,00 |
| 03.06.2026 | 126,59 | 127,65 | 122,61 | 126,04 | 0,74% | 1.574.666,00 |
| 02.06.2026 | 118,80 | 127,73 | 117,90 | 125,11 | 8,74% | 1.408.189,00 |
| 01.06.2026 | 120,98 | 121,25 | 113,80 | 115,05 | -7,66% | 2.667.072,00 |
| 29.05.2026 | 130,73 | 131,68 | 123,90 | 124,59 | -4,37% | 1.584.162,00 |
| 28.05.2026 | 133,02 | 133,02 | 125,50 | 130,28 | -2,04% | 963.597,00 |
| 27.05.2026 | 138,80 | 138,80 | 129,12 | 132,99 | -2,56% | 1.431.937,00 |
| 26.05.2026 | 133,93 | 139,92 | 129,53 | 136,48 | 5,81% | 2.282.594,00 |
| 22.05.2026 | 129,78 | 132,02 | 127,51 | 128,99 | 0,83% | 1.439.045,00 |
| 21.05.2026 | 124,15 | 130,50 | 123,46 | 127,93 | 2,09% | 1.469.882,00 |
| 20.05.2026 | 121,00 | 127,74 | 120,56 | 125,31 | 6,92% | 1.513.058,00 |
| 19.05.2026 | 114,12 | 119,31 | 112,31 | 117,20 | -0,19% | 1.408.847,00 |
| 18.05.2026 | 126,27 | 126,44 | 114,84 | 117,42 | -7,01% | 2.070.932,00 |
| 15.05.2026 | 121,41 | 127,99 | 119,30 | 126,27 | -1,30% | 2.739.460,00 |
| 14.05.2026 | 129,31 | 129,85 | 126,10 | 127,93 | -1,06% | 1.384.481,00 |
| 13.05.2026 | 135,16 | 136,15 | 122,08 | 129,30 | -2,06% | 3.486.843,00 |
| 12.05.2026 | 146,00 | 146,00 | 125,72 | 132,02 | -12,80% | 4.195.218,00 |
| 11.05.2026 | 156,07 | 157,63 | 139,29 | 151,40 | 2,39% | 3.814.351,00 |
| 08.05.2026 | 149,39 | 153,62 | 146,06 | 147,87 | 2,17% | 1.865.963,00 |
| 07.05.2026 | 148,92 | 153,20 | 142,34 | 144,73 | -2,94% | 2.070.566,00 |
| 06.05.2026 | 146,52 | 151,50 | 142,50 | 149,12 | 2,84% | 2.199.582,00 |
| 05.05.2026 | 138,50 | 145,16 | 136,44 | 145,00 | 7,91% | 1.721.995,00 |
| 04.05.2026 | 139,08 | 143,00 | 132,76 | 134,37 | -2,18% | 1.762.809,00 |
| 01.05.2026 | 136,04 | 140,33 | 131,50 | 137,37 | 1,06% | 1.779.700,00 |
| 30.04.2026 | 144,00 | 146,11 | 129,25 | 135,93 | 0,30% | 4.630.121,00 |
| 29.04.2026 | 137,46 | 140,00 | 132,24 | 135,53 | 1,01% | 2.654.781,00 |
| 28.04.2026 | 133,85 | 139,11 | 130,20 | 134,18 | -6,77% | 2.465.114,00 |
| 27.04.2026 | 156,27 | 156,27 | 139,68 | 143,93 | -7,19% | 2.919.358,00 |
| 24.04.2026 | 153,22 | 159,09 | 147,13 | 155,08 | 4,52% | 1.706.047,00 |
| 23.04.2026 | 144,96 | 151,50 | 144,96 | 148,37 | 1,53% | 1.155.123,00 |
| 22.04.2026 | 143,27 | 146,43 | 141,25 | 146,14 | 2,89% | 1.297.040,00 |
| 21.04.2026 | 145,90 | 152,00 | 141,71 | 142,04 | -1,52% | 2.185.627,00 |
| 20.04.2026 | 138,25 | 145,48 | 137,84 | 144,24 | 5,12% | 1.591.412,00 |
| 17.04.2026 | 133,75 | 138,28 | 130,87 | 137,21 | 7,43% | 1.609.526,00 |
| 16.04.2026 | 127,83 | 129,09 | 124,39 | 127,72 | -1,50% | 1.469.128,00 |
| 15.04.2026 | 125,66 | 130,89 | 124,39 | 129,67 | 1,08% | 1.723.991,00 |
| 14.04.2026 | 128,21 | 133,97 | 127,11 | 128,28 | 0,05% | 2.272.628,00 |
| 13.04.2026 | 122,02 | 136,00 | 121,11 | 128,21 | 3,56% | 4.209.013,00 |
| 10.04.2026 | 122,15 | 126,30 | 121,59 | 123,80 | 2,27% | 1.743.757,00 |
| 09.04.2026 | 118,40 | 122,42 | 117,05 | 121,05 | 2,60% | 1.507.491,00 |
| 08.04.2026 | 111,79 | 118,24 | 110,92 | 117,98 | 12,20% | 2.129.340,00 |
| 07.04.2026 | 104,04 | 105,77 | 101,90 | 105,15 | 0,65% | 586.974,00 |
| 06.04.2026 | 104,71 | 106,16 | 101,99 | 104,47 | 1,27% | 630.236,00 |
| 02.04.2026 | 95,86 | 104,10 | 95,70 | 103,16 | 2,20% | 867.395,00 |
| 01.04.2026 | 98,91 | 103,09 | 98,31 | 100,94 | 4,09% | 1.315.500,00 |
| 31.03.2026 | 93,64 | 97,59 | 91,29 | 96,97 | 5,98% | 1.387.285,00 |
| 30.03.2026 | 99,04 | 99,44 | 90,70 | 91,50 | -6,57% | 943.686,00 |
| 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 |