73,500€
4,26%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 72,25 | 72,50 | 70,00 | 71,50 | 1,42% | - |
| 06.03.2026 | 73,50 | 73,50 | 70,50 | 70,50 | -2,08% | - |
| 05.03.2026 | 77,50 | 77,50 | 72,00 | 72,00 | -7,69% | - |
| 04.03.2026 | 77,00 | 78,00 | 77,00 | 78,00 | 0,00% | - |
| 03.03.2026 | 82,00 | 82,00 | 78,00 | 78,00 | -5,45% | - |
| 02.03.2026 | 80,00 | 86,00 | 80,00 | 82,50 | 1,23% | 223,00 |
| 27.02.2026 | 80,50 | 81,50 | 80,50 | 81,50 | 1,88% | - |
| 26.02.2026 | 87,00 | 87,00 | 80,00 | 80,00 | -8,57% | - |
| 25.02.2026 | 83,00 | 88,50 | 83,00 | 87,50 | 4,79% | 4,00 |
| 24.02.2026 | 79,50 | 83,50 | 79,50 | 83,50 | 4,38% | - |
| 23.02.2026 | 77,00 | 80,00 | 77,00 | 80,00 | 2,56% | - |
| 20.02.2026 | 76,50 | 78,00 | 76,50 | 78,00 | 1,96% | - |
| 19.02.2026 | 78,00 | 78,00 | 76,50 | 76,50 | -1,92% | - |
| 18.02.2026 | 78,50 | 78,50 | 78,00 | 78,00 | -0,64% | - |
| 17.02.2026 | 78,50 | 78,50 | 78,50 | 78,50 | 0,00% | - |
| 16.02.2026 | 79,50 | 79,50 | 78,50 | 78,50 | -2,48% | - |
| 13.02.2026 | 76,00 | 80,50 | 76,00 | 80,50 | 4,55% | - |
| 12.02.2026 | 79,00 | 79,00 | 77,00 | 77,00 | -3,14% | 3,00 |
| 11.02.2026 | 76,00 | 79,50 | 76,00 | 79,50 | 3,92% | 500,00 |
| 10.02.2026 | 77,50 | 77,50 | 76,50 | 76,50 | -1,29% | - |
| 09.02.2026 | 73,50 | 77,50 | 73,50 | 77,50 | 3,33% | - |
| 06.02.2026 | 68,50 | 75,00 | 68,50 | 75,00 | 9,49% | - |
| 05.02.2026 | 65,00 | 68,50 | 65,00 | 68,50 | 16,10% | - |
| 04.02.2026 | 61,00 | 61,00 | 59,00 | 59,00 | -4,07% | - |
| 03.02.2026 | 60,50 | 61,50 | 60,50 | 61,50 | 5,13% | - |
| 02.02.2026 | 56,00 | 58,50 | 56,00 | 58,50 | 1,74% | - |
| 30.01.2026 | 59,00 | 59,00 | 57,50 | 57,50 | -7,26% | - |
| 29.01.2026 | 60,75 | 63,25 | 58,50 | 62,00 | 5,08% | - |
| 28.01.2026 | 60,00 | 60,00 | 59,00 | 59,00 | -0,84% | - |
| 27.01.2026 | 59,00 | 59,50 | 59,00 | 59,50 | -2,46% | - |
| 26.01.2026 | 61,50 | 61,50 | 61,00 | 61,00 | -1,61% | 160,00 |
| 23.01.2026 | 68,50 | 68,50 | 62,00 | 62,00 | -10,14% | - |
| 22.01.2026 | 71,50 | 71,50 | 69,00 | 69,00 | -2,13% | - |
| 21.01.2026 | 67,50 | 70,50 | 67,50 | 70,50 | 4,44% | - |
| 20.01.2026 | 66,00 | 67,50 | 64,00 | 67,50 | -0,74% | 61,00 |
| 19.01.2026 | 66,50 | 68,00 | 66,50 | 68,00 | 1,49% | - |
| 16.01.2026 | 65,00 | 67,00 | 65,00 | 67,00 | 3,08% | - |
| 15.01.2026 | 61,50 | 65,00 | 61,50 | 65,00 | 4,84% | - |
| 14.01.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 0,81% | - |
| 13.01.2026 | 62,50 | 62,50 | 61,50 | 61,50 | -0,81% | - |
| 12.01.2026 | 58,50 | 62,00 | 58,50 | 62,00 | 5,98% | 200,00 |
| 09.01.2026 | 55,00 | 58,50 | 55,00 | 58,50 | 6,36% | - |
| 08.01.2026 | 53,00 | 55,00 | 53,00 | 55,00 | 3,77% | - |
| 07.01.2026 | 54,50 | 54,50 | 53,00 | 53,00 | -2,75% | - |
| 06.01.2026 | 53,50 | 54,50 | 53,50 | 54,50 | 2,83% | - |
| 05.01.2026 | 50,50 | 53,00 | 50,50 | 53,00 | 4,95% | - |
| 02.01.2026 | 47,20 | 50,50 | 47,20 | 50,50 | 4,77% | 100,00 |
| 30.12.2025 | 48,40 | 48,40 | 48,20 | 48,20 | -0,41% | - |
| 29.12.2025 | 49,00 | 49,00 | 48,40 | 48,40 | -1,63% | - |
| 23.12.2025 | 48,80 | 49,20 | 48,80 | 49,20 | 0,41% | - |
| 22.12.2025 | 48,60 | 49,00 | 48,60 | 49,00 | 1,24% | - |
| 19.12.2025 | 46,80 | 48,40 | 46,80 | 48,40 | 2,98% | - |
| 18.12.2025 | 45,80 | 47,00 | 45,80 | 47,00 | 3,52% | - |
| 17.12.2025 | 47,60 | 47,60 | 45,40 | 45,40 | -4,22% | - |
| 16.12.2025 | 47,00 | 47,40 | 47,00 | 47,40 | -0,42% | - |
| 15.12.2025 | 47,20 | 47,60 | 47,20 | 47,60 | 1,71% | - |
| 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% | - |