23,700€
-10,23%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 23,50 | 23,90 | 22,50 | 23,80 | -9,85% | - |
| 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% | - |
| 14.01.2025 | 41,80 | 41,80 | 41,60 | 41,60 | 0,48% | - |
| 13.01.2025 | 42,80 | 42,80 | 41,40 | 41,40 | -4,17% | 627,00 |
| 10.01.2025 | 42,40 | 43,20 | 42,40 | 43,20 | 1,89% | - |
| 09.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 08.01.2025 | 45,40 | 45,40 | 42,60 | 42,60 | -6,99% | - |
| 07.01.2025 | 44,00 | 45,80 | 44,00 | 45,80 | 6,51% | 40,00 |
| 06.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 03.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 02.01.2025 | 42,40 | 43,60 | 42,40 | 42,60 | -3,62% | 6,00 |
| 30.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | 4,00 |
| 27.12.2024 | 45,00 | 45,00 | 43,80 | 43,80 | -0,45% | - |
| 23.12.2024 | 42,40 | 44,00 | 42,40 | 44,00 | 6,28% | - |
| 20.12.2024 | 40,40 | 41,40 | 40,40 | 41,40 | 1,97% | - |
| 19.12.2024 | 42,60 | 42,60 | 40,60 | 40,60 | -5,58% | - |
| 18.12.2024 | 41,60 | 43,00 | 41,60 | 43,00 | 3,37% | - |
| 17.12.2024 | 41,80 | 41,80 | 41,60 | 41,60 | 3,48% | - |
| 16.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 13.12.2024 | 40,80 | 41,40 | 40,40 | 40,40 | -0,98% | 5,00 |
| 12.12.2024 | 40,60 | 40,80 | 40,60 | 40,80 | 0,00% | - |
| 11.12.2024 | 39,80 | 40,80 | 39,80 | 40,80 | 2,00% | - |
| 10.12.2024 | 40,40 | 40,40 | 40,00 | 40,00 | -0,50% | - |
| 09.12.2024 | 39,80 | 40,20 | 39,80 | 40,20 | 4,69% | - |
| 06.12.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 05.12.2024 | 40,00 | 40,00 | 38,40 | 38,40 | -4,48% | - |
| 04.12.2024 | 40,40 | 40,40 | 40,20 | 40,20 | 0,00% | - |
| 03.12.2024 | 40,40 | 40,40 | 40,20 | 40,20 | -0,50% | - |
| 02.12.2024 | 37,40 | 40,40 | 37,40 | 40,40 | 6,88% | - |
| 29.11.2024 | 37,20 | 37,80 | 37,20 | 37,80 | 1,61% | - |
| 28.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 27.11.2024 | 37,60 | 37,60 | 37,00 | 37,00 | -2,63% | - |
| 26.11.2024 | 39,00 | 39,00 | 38,00 | 38,00 | -3,55% | - |
| 25.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 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% | - |