106,700€
-2,82%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 112,30 | 113,88 | 106,18 | 107,05 | -2,50% | - |
| 28.05.2026 | 110,85 | 111,95 | 109,75 | 109,80 | -2,49% | 45,00 |
| 27.05.2026 | 115,95 | 115,95 | 112,60 | 112,60 | -2,85% | - |
| 26.05.2026 | 112,25 | 115,90 | 112,25 | 115,90 | 2,93% | - |
| 25.05.2026 | 109,85 | 112,60 | 109,85 | 112,60 | 2,97% | - |
| 22.05.2026 | 109,85 | 109,85 | 109,35 | 109,35 | 1,86% | - |
| 21.05.2026 | 107,05 | 107,35 | 107,05 | 107,35 | 2,48% | - |
| 20.05.2026 | 98,76 | 104,75 | 98,76 | 104,75 | 7,22% | - |
| 19.05.2026 | 97,68 | 98,00 | 97,68 | 97,70 | -0,18% | 63,00 |
| 18.05.2026 | 105,30 | 105,30 | 97,88 | 97,88 | -8,18% | - |
| 15.05.2026 | 103,60 | 106,60 | 103,60 | 106,60 | -2,11% | - |
| 14.05.2026 | 108,90 | 108,90 | 108,90 | 108,90 | -1,00% | - |
| 13.05.2026 | 111,00 | 111,00 | 104,85 | 110,00 | -7,56% | 563,00 |
| 12.05.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -5,22% | - |
| 11.05.2026 | 130,00 | 130,00 | 125,55 | 125,55 | 1,87% | 366,00 |
| 08.05.2026 | 121,00 | 123,25 | 121,00 | 123,25 | -5,19% | - |
| 07.05.2026 | 124,05 | 130,00 | 124,05 | 130,00 | 5,26% | 112,00 |
| 06.05.2026 | 123,50 | 123,50 | 123,50 | 123,50 | 2,07% | - |
| 05.05.2026 | 112,80 | 121,00 | 112,80 | 121,00 | 7,27% | - |
| 04.05.2026 | 115,45 | 118,00 | 112,80 | 112,80 | -10,48% | 200,00 |
| 30.04.2026 | 129,20 | 129,20 | 126,00 | 126,00 | 9,66% | 20,00 |
| 29.04.2026 | 114,90 | 114,90 | 114,90 | 114,90 | 2,22% | - |
| 28.04.2026 | 119,50 | 120,00 | 112,40 | 112,40 | -5,86% | 1.006,00 |
| 27.04.2026 | 129,70 | 129,70 | 118,65 | 119,40 | -10,73% | 43,00 |
| 24.04.2026 | 126,35 | 133,75 | 126,35 | 133,75 | 8,04% | 40,00 |
| 23.04.2026 | 121,85 | 123,80 | 121,85 | 123,80 | 1,06% | - |
| 22.04.2026 | 119,20 | 122,50 | 119,20 | 122,50 | 2,64% | - |
| 21.04.2026 | 123,20 | 123,20 | 119,35 | 119,35 | -1,12% | - |
| 20.04.2026 | 113,45 | 120,70 | 113,45 | 120,70 | 6,30% | - |
| 17.04.2026 | 105,80 | 113,55 | 105,80 | 113,55 | 6,62% | - |
| 16.04.2026 | 107,65 | 107,65 | 106,50 | 106,50 | -0,65% | - |
| 15.04.2026 | 106,45 | 107,20 | 106,45 | 107,20 | 0,09% | - |
| 14.04.2026 | 108,10 | 113,10 | 107,10 | 107,10 | -4,46% | 50,00 |
| 13.04.2026 | 102,60 | 112,10 | 102,60 | 112,10 | 8,00% | 50,00 |
| 10.04.2026 | 100,90 | 103,80 | 100,90 | 103,80 | 1,76% | - |
| 09.04.2026 | 97,60 | 102,75 | 97,60 | 102,00 | 3,34% | 21,00 |
| 08.04.2026 | 92,10 | 98,70 | 92,10 | 98,70 | 11,96% | - |
| 07.04.2026 | 88,42 | 88,42 | 87,60 | 88,16 | 0,75% | 12,00 |
| 02.04.2026 | 83,50 | 87,50 | 83,50 | 87,50 | 2,34% | - |
| 01.04.2026 | 82,50 | 90,00 | 82,50 | 85,50 | 4,91% | 55,00 |
| 31.03.2026 | 78,00 | 81,50 | 78,00 | 81,50 | 5,16% | - |
| 30.03.2026 | 83,00 | 84,50 | 77,50 | 77,50 | -8,82% | 110,00 |
| 27.03.2026 | 85,00 | 85,00 | 85,00 | 85,00 | -0,58% | - |
| 26.03.2026 | 90,50 | 90,50 | 85,50 | 85,50 | -6,56% | 39,00 |
| 25.03.2026 | 91,50 | 91,50 | 91,50 | 91,50 | 2,81% | - |
| 24.03.2026 | 81,00 | 89,00 | 81,00 | 89,00 | 10,56% | 80,00 |
| 23.03.2026 | 77,00 | 80,50 | 77,00 | 80,50 | 4,55% | - |
| 20.03.2026 | 79,50 | 79,50 | 77,00 | 77,00 | -4,35% | - |
| 19.03.2026 | 81,00 | 81,00 | 80,50 | 80,50 | -1,83% | - |
| 18.03.2026 | 82,00 | 82,00 | 82,00 | 82,00 | 1,86% | - |
| 17.03.2026 | 75,50 | 80,50 | 75,50 | 80,50 | 6,62% | - |
| 16.03.2026 | 77,00 | 77,00 | 75,50 | 75,50 | -1,31% | - |
| 13.03.2026 | 74,00 | 76,50 | 74,00 | 76,50 | 2,00% | - |
| 12.03.2026 | 76,50 | 76,50 | 75,00 | 75,00 | -3,23% | - |
| 11.03.2026 | 76,00 | 77,50 | 76,00 | 77,50 | 1,31% | - |
| 10.03.2026 | 74,50 | 76,50 | 74,50 | 76,50 | 3,38% | - |
| 09.03.2026 | 70,00 | 74,00 | 70,00 | 74,00 | 4,96% | - |
| 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% | - |