119,645$
-6,60%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 124,60 | 126,12 | 118,96 | 119,95 | -6,36% | - |
| 13.10.2026 | 127,64 | 128,25 | 121,58 | 128,10 | -1,67% | 1.447.076,00 |
| 12.10.2026 | 136,86 | 136,86 | 129,51 | 130,28 | -6,72% | 1.250.556,00 |
| 09.10.2026 | 141,08 | 142,81 | 137,68 | 139,67 | 1,85% | 813.467,00 |
| 08.10.2026 | 136,28 | 143,63 | 134,54 | 137,13 | -1,91% | 1.681.834,00 |
| 07.10.2026 | 137,27 | 142,40 | 135,69 | 139,80 | -1,06% | 1.058.523,00 |
| 06.10.2026 | 148,32 | 148,41 | 140,88 | 141,30 | -4,67% | 2.108.833,00 |
| 05.10.2026 | 150,50 | 151,17 | 143,69 | 148,22 | -0,62% | 13.931.860,00 |
| 02.10.2026 | 150,32 | 151,18 | 145,89 | 149,15 | 0,42% | 2.035.718,00 |
| 01.10.2026 | 149,45 | 149,70 | 145,07 | 148,52 | -0,53% | 1.200.761,00 |
| 30.09.2026 | 142,30 | 150,65 | 140,14 | 149,31 | 9,67% | 2.289.678,00 |
| 29.09.2026 | 132,51 | 136,69 | 132,51 | 136,15 | 3,96% | 1.270.880,00 |
| 28.09.2026 | 129,32 | 131,16 | 124,10 | 130,97 | 0,99% | 1.342.528,00 |
| 25.09.2026 | 130,85 | 133,06 | 128,22 | 129,69 | 0,54% | 896.685,00 |
| 24.09.2026 | 126,98 | 129,86 | 124,36 | 128,99 | -1,80% | 931.158,00 |
| 23.09.2026 | 125,39 | 131,47 | 123,64 | 131,35 | 4,16% | 1.274.354,00 |
| 22.09.2026 | 116,82 | 126,16 | 116,52 | 126,11 | 5,70% | 842.799,00 |
| 21.09.2026 | 123,00 | 123,78 | 118,49 | 119,31 | 0,79% | 1.296.853,00 |
| 18.09.2026 | 114,00 | 118,67 | 113,50 | 118,38 | 6,17% | 2.463.490,00 |
| 17.09.2026 | 109,64 | 112,68 | 109,25 | 111,50 | 6,45% | 1.349.149,00 |
| 16.09.2026 | 105,00 | 106,13 | 103,13 | 104,74 | 3,00% | 601.856,00 |
| 15.09.2026 | 104,26 | 105,05 | 100,39 | 101,69 | -1,21% | 969.185,00 |
| 14.09.2026 | 104,24 | 109,06 | 102,54 | 102,94 | -10,45% | 1.230.461,00 |
| 11.09.2026 | 113,68 | 117,12 | 112,94 | 114,95 | 2,58% | 870.563,00 |
| 10.09.2026 | 110,00 | 115,81 | 110,00 | 112,06 | -2,17% | 1.192.324,00 |
| 09.09.2026 | 109,53 | 115,95 | 109,33 | 114,54 | 4,18% | 1.234.519,00 |
| 08.09.2026 | 107,09 | 111,99 | 106,64 | 109,94 | 5,81% | 1.273.434,00 |
| 04.09.2026 | 99,64 | 104,20 | 99,01 | 103,90 | 7,30% | 1.100.435,00 |
| 03.09.2026 | 95,03 | 97,16 | 92,05 | 96,83 | 0,26% | 898.235,00 |
| 02.09.2026 | 95,50 | 97,50 | 93,51 | 96,58 | 1,22% | 1.071.427,00 |
| 01.09.2026 | 99,27 | 99,54 | 94,99 | 95,42 | -5,16% | 1.135.273,00 |
| 31.08.2026 | 103,15 | 103,17 | 99,77 | 100,61 | -1,07% | 1.124.851,00 |
| 28.08.2026 | 109,46 | 109,95 | 101,33 | 101,70 | -7,74% | 1.091.610,00 |
| 27.08.2026 | 112,00 | 113,90 | 109,26 | 110,23 | 1,97% | 1.093.177,00 |
| 26.08.2026 | 107,80 | 110,22 | 104,68 | 108,10 | 0,41% | 1.472.127,00 |
| 25.08.2026 | 112,41 | 112,41 | 106,79 | 107,66 | -0,32% | 779.152,00 |
| 24.08.2026 | 110,63 | 112,16 | 104,77 | 108,00 | -5,40% | 1.256.777,00 |
| 21.08.2026 | 117,69 | 117,80 | 110,32 | 114,16 | -1,33% | 735.380,00 |
| 20.08.2026 | 114,50 | 117,60 | 112,43 | 115,70 | 0,71% | 742.995,00 |
| 19.08.2026 | 126,03 | 126,03 | 113,55 | 114,89 | -7,56% | 1.060.091,00 |
| 18.08.2026 | 129,28 | 129,57 | 120,01 | 124,28 | -9,99% | 1.532.653,00 |
| 17.08.2026 | 134,05 | 139,80 | 133,19 | 138,08 | 4,92% | 966.246,00 |
| 14.08.2026 | 129,48 | 134,29 | 127,36 | 131,60 | 0,04% | 820.201,00 |
| 13.08.2026 | 128,03 | 135,64 | 127,26 | 131,55 | 2,23% | 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 |