39,700€
2,85%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,60 | 39,80 | 38,60 | 39,60 | 1,80% | 30,00 |
| 21.11.2024 | 37,30 | 39,10 | 37,20 | 38,90 | 3,46% | - |
| 20.11.2024 | 35,60 | 37,60 | 35,60 | 37,60 | 5,62% | - |
| 19.11.2024 | 35,40 | 35,60 | 35,40 | 35,60 | -0,56% | - |
| 18.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 15.11.2024 | 37,00 | 37,00 | 35,80 | 35,80 | -4,79% | - |
| 14.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 13.11.2024 | 39,40 | 39,40 | 37,80 | 37,80 | -4,55% | - |
| 12.11.2024 | 39,20 | 39,60 | 39,20 | 39,60 | 1,02% | - |
| 11.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 08.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 07.11.2024 | 38,40 | 39,00 | 38,40 | 39,00 | 5,98% | - |
| 06.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 3,95% | - |
| 05.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 04.11.2024 | 35,40 | 35,60 | 35,40 | 35,60 | 0,56% | - |
| 01.11.2024 | 34,60 | 35,40 | 34,60 | 35,40 | 1,72% | - |
| 31.10.2024 | 37,40 | 37,40 | 34,80 | 34,80 | -6,45% | - |
| 30.10.2024 | 41,00 | 41,00 | 37,20 | 37,20 | -10,58% | - |
| 29.10.2024 | 40,20 | 41,60 | 40,20 | 41,60 | 2,46% | - |
| 28.10.2024 | 41,40 | 41,40 | 40,60 | 40,60 | 1,00% | - |
| 25.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 24.10.2024 | 40,00 | 40,20 | 40,00 | 40,20 | 0,50% | - |
| 23.10.2024 | 40,80 | 40,80 | 40,00 | 40,00 | -0,99% | - |
| 22.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 21.10.2024 | 40,20 | 40,60 | 40,20 | 40,60 | 0,00% | - |
| 18.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 17.10.2024 | 40,20 | 40,60 | 40,20 | 40,60 | 1,00% | - |
| 16.10.2024 | 41,00 | 41,00 | 40,20 | 40,20 | -2,43% | - |
| 15.10.2024 | 44,40 | 44,40 | 41,20 | 41,20 | -7,62% | - |
| 14.10.2024 | 43,80 | 44,60 | 43,80 | 44,60 | 5,69% | - |
| 11.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 10.10.2024 | 43,20 | 43,20 | 42,20 | 42,20 | -2,76% | - |
| 09.10.2024 | 42,00 | 43,40 | 42,00 | 43,40 | 2,84% | - |
| 08.10.2024 | 41,80 | 42,20 | 41,80 | 42,20 | 1,44% | - |
| 07.10.2024 | 42,00 | 42,00 | 41,60 | 41,60 | 3,48% | - |
| 04.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 03.10.2024 | 40,40 | 40,40 | 40,00 | 40,00 | -1,96% | - |
| 02.10.2024 | 39,60 | 40,80 | 39,60 | 40,80 | -0,97% | - |
| 01.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 30.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 27.09.2024 | 41,80 | 41,80 | 41,20 | 41,20 | -1,90% | - |
| 26.09.2024 | 40,60 | 42,00 | 40,60 | 42,00 | 6,06% | - |
| 25.09.2024 | 39,20 | 39,60 | 39,20 | 39,60 | 0,00% | - |
| 24.09.2024 | 39,40 | 39,60 | 39,40 | 39,60 | 1,02% | - |
| 23.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 20.09.2024 | 39,80 | 39,80 | 39,20 | 39,20 | 1,03% | - |
| 19.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 18.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 17.09.2024 | 37,80 | 38,60 | 37,80 | 38,60 | 1,58% | - |
| 16.09.2024 | 39,40 | 39,40 | 38,00 | 38,00 | -3,55% | - |
| 13.09.2024 | 38,40 | 39,40 | 38,40 | 39,40 | -1,01% | - |
| 12.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 11.09.2024 | 37,80 | 39,60 | 37,80 | 39,60 | 3,66% | - |
| 10.09.2024 | 37,00 | 38,20 | 37,00 | 38,20 | 0,00% | - |
| 09.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 06.09.2024 | 38,80 | 38,80 | 37,80 | 37,80 | -3,57% | - |
| 05.09.2024 | 39,80 | 39,80 | 39,20 | 39,20 | -2,00% | - |
| 04.09.2024 | 39,80 | 40,00 | 39,80 | 40,00 | -0,99% | - |
| 03.09.2024 | 44,00 | 44,00 | 40,40 | 40,40 | -7,34% | - |
| 02.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 30.08.2024 | 44,00 | 44,00 | 43,80 | 43,80 | -0,45% | - |
| 29.08.2024 | 43,60 | 44,00 | 43,60 | 44,00 | 0,00% | - |
| 28.08.2024 | 45,20 | 45,20 | 44,00 | 44,00 | -2,65% | - |
| 27.08.2024 | 44,20 | 45,20 | 44,20 | 45,20 | -1,31% | - |
| 26.08.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 23.08.2024 | 44,20 | 45,80 | 44,20 | 45,80 | 3,62% | - |
| 22.08.2024 | 45,40 | 45,40 | 44,20 | 44,20 | -2,64% | - |
| 21.08.2024 | 44,20 | 45,40 | 44,20 | 45,40 | 2,25% | - |
| 20.08.2024 | 45,80 | 45,80 | 44,40 | 44,40 | -2,20% | - |
| 19.08.2024 | 45,00 | 45,40 | 45,00 | 45,40 | 1,34% | - |
| 16.08.2024 | 44,60 | 44,80 | 44,60 | 44,80 | 5,66% | - |
| 15.08.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 14.08.2024 | 41,80 | 42,40 | 41,80 | 42,40 | 5,47% | - |
| 13.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 12.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 09.08.2024 | 40,60 | 40,60 | 40,00 | 40,00 | 2,04% | - |
| 08.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 07.08.2024 | 38,60 | 39,40 | 38,60 | 39,40 | 2,60% | - |
| 06.08.2024 | 38,00 | 38,40 | 38,00 | 38,40 | 0,52% | - |
| 05.08.2024 | 34,00 | 38,20 | 34,00 | 38,20 | -5,91% | 4.000,00 |
| 02.08.2024 | 42,60 | 42,60 | 40,60 | 40,60 | -18,80% | 400,00 |
| 01.08.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 31.07.2024 | 47,20 | 49,60 | 47,20 | 49,60 | 5,98% | - |
| 30.07.2024 | 47,80 | 47,80 | 46,80 | 46,80 | -2,90% | - |
| 29.07.2024 | 47,20 | 48,20 | 47,20 | 48,20 | 0,84% | - |
| 26.07.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 25.07.2024 | 52,00 | 52,00 | 47,40 | 47,40 | -9,71% | - |
| 24.07.2024 | 55,00 | 55,00 | 52,50 | 52,50 | -5,41% | - |
| 23.07.2024 | 54,00 | 55,50 | 54,00 | 55,50 | 8,82% | - |
| 22.07.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 19.07.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 18.07.2024 | 52,50 | 52,50 | 51,50 | 51,50 | -1,90% | - |
| 17.07.2024 | 56,00 | 56,50 | 52,50 | 52,50 | -7,08% | 25,00 |
| 16.07.2024 | 55,50 | 56,50 | 55,50 | 56,50 | 3,67% | - |
| 15.07.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 12.07.2024 | 54,50 | 54,50 | 54,00 | 54,00 | -1,82% | - |
| 11.07.2024 | 56,50 | 56,50 | 55,00 | 55,00 | -2,65% | - |
| 10.07.2024 | 57,00 | 57,00 | 56,50 | 56,50 | -0,88% | - |
| 09.07.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 08.07.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |