47,200€
-4,07%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 49,20 | 49,40 | 46,80 | 46,80 | -4,88% | 100,00 |
| 11.12.2025 | 49,80 | 49,80 | 49,20 | 49,20 | -2,57% | - |
| 10.12.2025 | 49,80 | 50,50 | 49,80 | 50,50 | 1,81% | - |
| 09.12.2025 | 49,80 | 49,80 | 49,60 | 49,60 | 0,00% | - |
| 08.12.2025 | 49,20 | 49,60 | 49,20 | 49,60 | 1,64% | - |
| 05.12.2025 | 49,00 | 49,00 | 48,80 | 48,80 | 0,00% | - |
| 04.12.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | - |
| 03.12.2025 | 48,00 | 48,80 | 48,00 | 48,80 | 1,67% | - |
| 02.12.2025 | 47,00 | 48,80 | 47,00 | 48,00 | 2,13% | 30,00 |
| 01.12.2025 | 46,40 | 47,00 | 46,40 | 47,00 | 0,00% | - |
| 28.11.2025 | 46,40 | 47,00 | 46,40 | 47,00 | 2,62% | - |
| 27.11.2025 | 46,20 | 46,20 | 45,80 | 45,80 | -2,14% | - |
| 26.11.2025 | 46,00 | 46,80 | 46,00 | 46,80 | 2,18% | - |
| 25.11.2025 | 44,40 | 45,80 | 44,40 | 45,80 | 3,15% | - |
| 24.11.2025 | 43,00 | 44,40 | 43,00 | 44,40 | 3,26% | - |
| 21.11.2025 | 42,00 | 43,00 | 42,00 | 43,00 | 1,90% | - |
| 20.11.2025 | 44,60 | 44,60 | 42,20 | 42,20 | -2,76% | - |
| 19.11.2025 | 41,80 | 43,40 | 41,80 | 43,40 | 3,83% | - |
| 18.11.2025 | 41,60 | 41,80 | 41,60 | 41,80 | -0,48% | - |
| 17.11.2025 | 43,20 | 43,20 | 42,00 | 42,00 | -1,87% | 2.000,00 |
| 14.11.2025 | 43,20 | 43,20 | 42,80 | 42,80 | -0,93% | - |
| 13.11.2025 | 44,40 | 44,40 | 43,20 | 43,20 | -2,70% | - |
| 12.11.2025 | 44,80 | 45,80 | 44,40 | 44,40 | 0,00% | 26,00 |
| 11.11.2025 | 46,20 | 46,20 | 44,40 | 44,40 | -3,90% | 33,00 |
| 10.11.2025 | 46,00 | 46,20 | 46,00 | 46,20 | 3,59% | - |
| 07.11.2025 | 46,80 | 46,80 | 44,60 | 44,60 | -4,70% | - |
| 06.11.2025 | 47,80 | 47,80 | 46,80 | 46,80 | 4,93% | 40,00 |
| 05.11.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -8,23% | - |
| 04.11.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,10% | - |
| 03.11.2025 | 47,40 | 47,60 | 47,40 | 47,60 | 0,42% | - |
| 31.10.2025 | 50,00 | 50,00 | 47,40 | 47,40 | 4,87% | - |
| 30.10.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 3,67% | - |
| 29.10.2025 | 36,20 | 44,00 | 36,20 | 43,60 | 21,11% | 120,00 |
| 28.10.2025 | 37,20 | 37,20 | 36,00 | 36,00 | -3,23% | - |
| 27.10.2025 | 37,20 | 38,60 | 37,20 | 37,20 | 0,54% | 90,00 |
| 24.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 23.10.2025 | 35,40 | 36,60 | 35,40 | 36,60 | 3,39% | - |
| 22.10.2025 | 37,40 | 37,40 | 35,40 | 35,40 | -4,32% | - |
| 21.10.2025 | 37,60 | 37,60 | 37,00 | 37,00 | -1,07% | - |
| 20.10.2025 | 36,00 | 37,40 | 36,00 | 37,40 | 4,47% | - |
| 17.10.2025 | 35,20 | 35,80 | 35,20 | 35,80 | 0,00% | - |
| 16.10.2025 | 36,40 | 36,40 | 35,80 | 35,80 | -0,56% | 4,00 |
| 15.10.2025 | 34,60 | 36,00 | 34,60 | 36,00 | 4,65% | - |
| 14.10.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 0,00% | - |
| 13.10.2025 | 32,40 | 34,40 | 32,40 | 34,40 | 5,52% | 200,00 |
| 10.10.2025 | 33,60 | 34,40 | 32,60 | 32,60 | -0,61% | - |
| 09.10.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 0,61% | - |
| 08.10.2025 | 33,40 | 33,40 | 32,60 | 32,60 | -1,21% | - |
| 07.10.2025 | 36,20 | 36,20 | 33,00 | 33,00 | -7,82% | - |
| 06.10.2025 | 34,60 | 35,80 | 34,60 | 35,80 | 6,55% | 5,00 |
| 03.10.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 0,60% | - |
| 02.10.2025 | 34,00 | 34,00 | 33,40 | 33,40 | 1,83% | - |
| 01.10.2025 | 30,60 | 32,80 | 30,60 | 32,80 | 7,19% | - |
| 30.09.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 29.09.2025 | 30,00 | 30,60 | 30,00 | 30,60 | 2,00% | - |
| 26.09.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | - |
| 25.09.2025 | 30,80 | 30,80 | 30,20 | 30,20 | -3,82% | - |
| 24.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 23.09.2025 | 31,80 | 31,80 | 31,20 | 31,20 | -1,27% | - |
| 22.09.2025 | 29,80 | 31,60 | 29,80 | 31,60 | 5,33% | - |
| 19.09.2025 | 30,40 | 30,40 | 30,00 | 30,00 | 11,11% | - |
| 18.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 17.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 16.09.2025 | 26,00 | 26,60 | 26,00 | 26,60 | 2,31% | - |
| 15.09.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 1,56% | - |
| 12.09.2025 | 26,00 | 26,00 | 25,60 | 25,60 | 1,59% | - |
| 11.09.2025 | 25,20 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 10.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | - |
| 08.09.2025 | 25,10 | 25,30 | 24,70 | 24,90 | 0,40% | - |
| 05.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 04.09.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 2,50% | 200,00 |
| 03.09.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | - |
| 02.09.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -1,61% | - |
| 01.09.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | 5,00 |
| 29.08.2025 | 25,20 | 25,20 | 24,80 | 24,80 | -1,59% | - |
| 28.08.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 27.08.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 26.08.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 25.08.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 22.08.2025 | 23,80 | 24,80 | 23,80 | 24,80 | 4,20% | - |
| 21.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 20.08.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -2,46% | - |
| 19.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 18.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 15.08.2025 | 25,80 | 25,80 | 24,40 | 24,40 | -4,69% | - |
| 14.08.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -0,78% | - |
| 13.08.2025 | 25,60 | 25,80 | 25,20 | 25,80 | 2,38% | 50,00 |
| 12.08.2025 | 24,20 | 25,20 | 24,20 | 25,20 | 4,13% | - |
| 11.08.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | - |
| 08.08.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 2,52% | - |
| 07.08.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | - |
| 06.08.2025 | 25,00 | 25,00 | 23,60 | 23,60 | -6,35% | 200,00 |
| 05.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 04.08.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 2,44% | - |
| 01.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 31.07.2025 | 25,80 | 25,80 | 24,80 | 24,80 | -16,78% | - |
| 30.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 29.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 28.07.2025 | 29,00 | 30,00 | 29,00 | 30,00 | 3,45% | - |
| 25.07.2025 | 29,00 | 29,20 | 28,60 | 29,00 | 0,69% | 2.000,00 |