28,200€
-1,05%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 05.06.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | - |
| 04.06.2025 | 27,40 | 28,20 | 27,40 | 28,20 | 3,68% | - |
| 03.06.2025 | 26,00 | 27,20 | 26,00 | 27,20 | 3,82% | - |
| 02.06.2025 | 25,80 | 26,20 | 25,80 | 26,20 | 0,00% | - |
| 30.05.2025 | 27,20 | 27,20 | 26,20 | 26,20 | -3,68% | - |
| 29.05.2025 | 28,00 | 28,00 | 27,20 | 27,20 | -0,73% | - |
| 28.05.2025 | 28,00 | 28,00 | 27,40 | 27,40 | -2,14% | - |
| 27.05.2025 | 27,00 | 28,00 | 27,00 | 28,00 | 4,48% | - |
| 26.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 23.05.2025 | 27,00 | 27,00 | 26,60 | 26,60 | -2,92% | - |
| 22.05.2025 | 27,60 | 27,60 | 27,40 | 27,40 | 0,00% | - |
| 21.05.2025 | 27,80 | 27,80 | 27,40 | 27,40 | -2,14% | - |
| 20.05.2025 | 28,20 | 28,20 | 28,00 | 28,00 | -0,71% | - |
| 19.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 16.05.2025 | 29,00 | 29,00 | 28,60 | 28,60 | -2,05% | - |
| 15.05.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -2,01% | - |
| 14.05.2025 | 28,80 | 29,80 | 28,80 | 29,80 | 2,76% | - |
| 13.05.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 0,69% | - |
| 12.05.2025 | 27,00 | 28,80 | 27,00 | 28,80 | 9,09% | - |
| 09.05.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -1,49% | - |
| 08.05.2025 | 26,40 | 27,20 | 26,40 | 26,80 | 3,88% | 20,00 |
| 07.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 06.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 05.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 02.05.2025 | 25,40 | 26,60 | 25,40 | 26,60 | 9,02% | - |
| 30.04.2025 | 24,20 | 24,40 | 24,20 | 24,40 | -0,81% | - |
| 29.04.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -0,81% | - |
| 28.04.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | - |
| 25.04.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 0,00% | - |
| 24.04.2025 | 23,40 | 24,60 | 23,40 | 24,60 | 4,24% | - |
| 23.04.2025 | 22,80 | 23,60 | 22,80 | 23,60 | 7,27% | - |
| 22.04.2025 | 21,60 | 22,00 | 21,60 | 22,00 | -1,79% | - |
| 17.04.2025 | 23,00 | 23,00 | 22,40 | 22,40 | 0,00% | - |
| 16.04.2025 | 23,20 | 23,20 | 22,40 | 22,40 | -5,88% | - |
| 15.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 14.04.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 1,69% | - |
| 11.04.2025 | 23,40 | 23,60 | 23,40 | 23,60 | -10,61% | - |
| 10.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 29,41% | - |
| 09.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 08.04.2025 | 22,40 | 22,40 | 20,60 | 20,60 | -5,50% | - |
| 07.04.2025 | 20,60 | 21,80 | 20,60 | 21,80 | -0,91% | - |
| 04.04.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -4,35% | - |
| 03.04.2025 | 24,80 | 24,80 | 23,00 | 23,00 | -12,88% | - |
| 02.04.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | - |
| 01.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 31.03.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | - |
| 28.03.2025 | 27,20 | 27,20 | 26,20 | 26,20 | -4,38% | - |
| 27.03.2025 | 28,00 | 28,00 | 27,40 | 27,40 | -2,84% | - |
| 26.03.2025 | 28,80 | 28,80 | 28,20 | 28,20 | -2,76% | - |
| 25.03.2025 | 29,80 | 29,80 | 29,00 | 29,00 | 0,69% | - |
| 24.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 21.03.2025 | 29,40 | 29,40 | 28,60 | 28,60 | -3,38% | - |
| 20.03.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 19.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 18.03.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 2,76% | - |
| 17.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 14.03.2025 | 28,00 | 29,20 | 28,00 | 29,20 | 4,29% | - |
| 13.03.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 0,00% | - |
| 12.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 11.03.2025 | 30,00 | 30,00 | 28,00 | 28,00 | -6,67% | - |
| 10.03.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | 219,00 |
| 07.03.2025 | 29,40 | 30,20 | 29,40 | 30,20 | 3,42% | - |
| 06.03.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | - |
| 05.03.2025 | 29,80 | 29,80 | 29,60 | 29,60 | 0,00% | - |
| 04.03.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -1,99% | - |
| 03.03.2025 | 31,80 | 31,80 | 30,20 | 30,20 | -4,43% | - |
| 28.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 27.02.2025 | 32,60 | 32,60 | 32,00 | 32,00 | -1,84% | - |
| 26.02.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 0,62% | - |
| 25.02.2025 | 32,80 | 32,80 | 32,40 | 32,40 | -2,41% | - |
| 24.02.2025 | 33,60 | 33,60 | 33,20 | 33,20 | -6,21% | - |
| 21.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 20.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 19.02.2025 | 36,20 | 36,20 | 35,80 | 35,80 | -1,10% | - |
| 18.02.2025 | 36,00 | 36,20 | 36,00 | 36,20 | 1,12% | - |
| 17.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 14.02.2025 | 34,80 | 35,80 | 34,80 | 35,80 | 2,29% | - |
| 13.02.2025 | 34,20 | 35,00 | 34,20 | 35,00 | 1,16% | - |
| 12.02.2025 | 33,60 | 34,60 | 33,60 | 34,60 | 2,98% | - |
| 11.02.2025 | 34,00 | 34,00 | 33,60 | 33,60 | -4,55% | - |
| 10.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | 120,00 |
| 07.02.2025 | 36,40 | 36,40 | 34,60 | 34,60 | 20,98% | - |
| 06.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -27,78% | - |
| 05.02.2025 | 37,60 | 39,60 | 37,60 | 39,60 | 4,21% | - |
| 04.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 03.02.2025 | 38,20 | 38,40 | 38,20 | 38,40 | -0,52% | - |
| 31.01.2025 | 38,20 | 38,60 | 38,20 | 38,60 | 3,21% | - |
| 30.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 29.01.2025 | 36,20 | 37,20 | 36,20 | 37,20 | 2,76% | 6,00 |
| 28.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -5,73% | - |
| 27.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -3,52% | - |
| 24.01.2025 | 40,60 | 40,60 | 39,80 | 39,80 | -2,93% | - |
| 23.01.2025 | 42,20 | 42,20 | 41,00 | 41,00 | -2,84% | - |
| 22.01.2025 | 41,20 | 42,20 | 41,20 | 42,20 | 2,93% | - |
| 21.01.2025 | 41,60 | 41,60 | 41,00 | 41,00 | -2,38% | 40,00 |
| 20.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 17.01.2025 | 41,80 | 42,20 | 41,80 | 42,20 | 0,00% | - |
| 16.01.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 0,96% | - |
| 15.01.2025 | 41,60 | 41,80 | 41,60 | 41,80 | 0,48% | - |