34,800€
-9,84%
Echtzeit-Aktienkurs FormFactor
Bid:
Ask:
Aktienkurse zur FormFactor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 38,60 | 40,30 | 34,80 | 35,00 | -9,33% | - |
| 30.10.2024 | 41,70 | 41,80 | 37,30 | 38,60 | -7,43% | 120,00 |
| 29.10.2024 | 40,70 | 42,10 | 40,50 | 41,70 | 2,46% | - |
| 28.10.2024 | 41,50 | 41,90 | 40,50 | 40,70 | -1,93% | - |
| 25.10.2024 | 40,30 | 42,00 | 40,30 | 41,50 | 2,47% | - |
| 24.10.2024 | 40,00 | 41,70 | 39,90 | 40,50 | 1,00% | - |
| 23.10.2024 | 40,50 | 41,10 | 39,40 | 40,10 | -0,99% | 150,00 |
| 22.10.2024 | 40,70 | 40,80 | 40,20 | 40,50 | -0,49% | - |
| 21.10.2024 | 40,50 | 40,90 | 40,00 | 40,70 | 0,74% | - |
| 18.10.2024 | 40,70 | 41,80 | 40,30 | 40,40 | -0,74% | - |
| 17.10.2024 | 40,30 | 42,00 | 40,20 | 40,70 | 0,99% | - |
| 16.10.2024 | 41,10 | 41,80 | 40,20 | 40,30 | -1,95% | - |
| 15.10.2024 | 44,80 | 45,10 | 41,10 | 41,10 | -8,26% | - |
| 14.10.2024 | 44,10 | 45,80 | 44,10 | 44,80 | 1,59% | - |
| 11.10.2024 | 42,50 | 44,30 | 42,00 | 44,10 | 4,26% | - |
| 10.10.2024 | 43,40 | 43,50 | 41,80 | 42,30 | -2,53% | - |
| 09.10.2024 | 42,30 | 44,20 | 42,20 | 43,40 | 2,60% | - |
| 08.10.2024 | 42,10 | 42,70 | 41,70 | 42,30 | 0,48% | - |
| 07.10.2024 | 42,30 | 42,30 | 41,40 | 42,10 | 0,00% | - |
| 04.10.2024 | 40,20 | 42,30 | 40,20 | 42,10 | 4,73% | - |
| 03.10.2024 | 40,70 | 41,10 | 39,90 | 40,20 | -1,47% | - |
| 02.10.2024 | 39,90 | 41,50 | 39,70 | 40,80 | 2,26% | - |
| 01.10.2024 | 41,30 | 41,70 | 39,60 | 39,90 | -3,39% | - |
| 30.09.2024 | 41,50 | 41,60 | 40,80 | 41,30 | -0,48% | - |
| 27.09.2024 | 41,90 | 42,60 | 41,20 | 41,50 | -0,95% | - |
| 26.09.2024 | 39,50 | 42,20 | 39,50 | 41,90 | 6,08% | - |
| 25.09.2024 | 39,60 | 40,20 | 39,30 | 39,50 | 0,00% | - |
| 24.09.2024 | 39,60 | 40,10 | 38,80 | 39,50 | -0,25% | - |
| 23.09.2024 | 39,30 | 40,10 | 39,30 | 39,60 | 0,76% | - |
| 20.09.2024 | 40,10 | 40,10 | 38,80 | 39,30 | -2,00% | - |
| 19.09.2024 | 38,50 | 40,80 | 38,50 | 40,10 | 3,89% | 400,00 |
| 18.09.2024 | 38,80 | 39,70 | 38,20 | 38,60 | -0,52% | - |
| 17.09.2024 | 37,90 | 39,40 | 37,90 | 38,80 | 2,37% | - |
| 16.09.2024 | 39,70 | 39,70 | 37,70 | 37,90 | -5,49% | - |
| 13.09.2024 | 38,60 | 40,10 | 38,30 | 40,10 | 3,89% | - |
| 12.09.2024 | 39,90 | 40,70 | 38,60 | 38,60 | -3,26% | - |
| 11.09.2024 | 38,20 | 40,00 | 37,90 | 39,90 | 4,18% | 13,00 |
| 10.09.2024 | 37,40 | 38,40 | 37,20 | 38,30 | 2,41% | - |
| 09.09.2024 | 37,70 | 38,80 | 37,40 | 37,40 | -1,06% | - |
| 06.09.2024 | 39,50 | 39,80 | 37,60 | 37,80 | -4,30% | - |
| 05.09.2024 | 40,10 | 40,30 | 39,10 | 39,50 | -1,50% | - |
| 04.09.2024 | 40,30 | 40,60 | 39,30 | 40,10 | -0,50% | - |
| 03.09.2024 | 44,10 | 44,10 | 40,20 | 40,30 | -8,62% | - |
| 02.09.2024 | 44,10 | 44,20 | 43,80 | 44,10 | 0,00% | - |
| 30.08.2024 | 44,00 | 45,20 | 43,80 | 44,10 | 0,23% | - |
| 29.08.2024 | 44,10 | 45,80 | 43,70 | 44,00 | -0,23% | - |
| 28.08.2024 | 45,30 | 45,80 | 44,00 | 44,10 | -2,65% | - |
| 27.08.2024 | 44,50 | 45,40 | 43,50 | 45,30 | 2,26% | - |
| 26.08.2024 | 46,00 | 46,30 | 44,20 | 44,30 | -3,49% | - |
| 23.08.2024 | 44,30 | 46,30 | 44,20 | 45,90 | 3,61% | - |
| 22.08.2024 | 45,50 | 46,00 | 44,20 | 44,30 | -2,64% | - |
| 21.08.2024 | 44,30 | 45,70 | 44,30 | 45,50 | 2,71% | - |
| 20.08.2024 | 45,90 | 46,10 | 44,20 | 44,30 | -3,28% | - |
| 19.08.2024 | 45,30 | 46,00 | 44,10 | 45,80 | 1,10% | - |
| 16.08.2024 | 44,80 | 45,40 | 44,00 | 45,30 | 1,34% | - |
| 15.08.2024 | 42,50 | 45,00 | 42,50 | 44,70 | 5,18% | - |
| 14.08.2024 | 42,10 | 43,00 | 41,30 | 42,50 | 0,95% | - |
| 13.08.2024 | 40,10 | 42,10 | 40,10 | 42,10 | 4,99% | - |
| 12.08.2024 | 40,10 | 40,50 | 39,20 | 40,10 | 0,00% | - |
| 09.08.2024 | 40,80 | 41,20 | 39,60 | 40,10 | -1,47% | - |
| 08.08.2024 | 39,50 | 40,90 | 39,20 | 40,70 | 3,04% | 133,00 |
| 07.08.2024 | 38,50 | 40,90 | 38,50 | 39,50 | 2,60% | - |
| 06.08.2024 | 37,70 | 39,20 | 37,50 | 38,50 | 2,12% | - |
| 05.08.2024 | 37,90 | 38,20 | 33,40 | 37,70 | 0,80% | - |
| 02.08.2024 | 43,80 | 43,80 | 37,10 | 37,40 | -14,61% | 165,00 |
| 01.08.2024 | 50,25 | 51,00 | 42,50 | 43,80 | -11,34% | - |
| 31.07.2024 | 46,70 | 52,00 | 46,70 | 49,40 | 5,33% | 550,00 |
| 30.07.2024 | 48,10 | 49,50 | 46,30 | 46,90 | -2,70% | - |
| 29.07.2024 | 47,20 | 50,25 | 47,20 | 48,20 | 2,55% | - |
| 26.07.2024 | 47,60 | 49,30 | 46,80 | 47,00 | -1,47% | - |
| 25.07.2024 | 52,50 | 52,75 | 46,60 | 47,70 | -8,71% | - |
| 24.07.2024 | 56,00 | 56,00 | 52,25 | 52,25 | -6,70% | - |
| 23.07.2024 | 54,50 | 56,00 | 54,00 | 56,00 | 2,75% | - |
| 22.07.2024 | 51,00 | 54,75 | 51,00 | 54,50 | 6,86% | - |
| 19.07.2024 | 51,50 | 52,25 | 50,75 | 51,00 | -0,97% | - |
| 18.07.2024 | 52,25 | 53,00 | 50,25 | 51,50 | -1,44% | - |
| 17.07.2024 | 57,00 | 57,00 | 52,25 | 52,25 | -7,93% | - |
| 16.07.2024 | 56,00 | 57,25 | 55,75 | 56,75 | 1,79% | - |
| 15.07.2024 | 54,50 | 56,75 | 54,25 | 55,75 | 1,83% | - |
| 12.07.2024 | 57,00 | 57,00 | 54,25 | 54,75 | -0,45% | - |
| 11.07.2024 | 57,00 | 57,50 | 54,75 | 55,00 | -3,08% | - |
| 10.07.2024 | 57,00 | 58,50 | 56,75 | 56,75 | -0,87% | - |
| 09.07.2024 | 57,25 | 58,25 | 56,75 | 57,25 | 0,00% | - |
| 08.07.2024 | 57,00 | 58,75 | 56,75 | 57,25 | 0,00% | - |
| 05.07.2024 | 57,25 | 57,75 | 56,00 | 57,25 | 0,00% | - |
| 04.07.2024 | 57,75 | 57,75 | 57,25 | 57,25 | -0,87% | - |
| 03.07.2024 | 56,75 | 58,00 | 55,75 | 57,75 | 1,76% | - |
| 02.07.2024 | 57,00 | 57,75 | 56,25 | 56,75 | 0,00% | - |
| 01.07.2024 | 58,75 | 58,75 | 53,75 | 56,75 | 0,44% | - |
| 28.06.2024 | 56,00 | 58,75 | 56,00 | 56,50 | 1,80% | - |
| 27.06.2024 | 55,75 | 56,50 | 54,75 | 55,50 | -0,89% | - |
| 26.06.2024 | 55,50 | 57,25 | 55,25 | 56,00 | 0,90% | - |
| 25.06.2024 | 53,75 | 55,75 | 53,25 | 55,50 | 3,26% | - |
| 24.06.2024 | 54,25 | 54,75 | 53,00 | 53,75 | -0,46% | - |
| 21.06.2024 | 54,00 | 54,25 | 51,75 | 54,00 | 0,47% | - |
| 20.06.2024 | 55,75 | 56,75 | 53,25 | 53,75 | -3,59% | 75,00 |
| 19.06.2024 | 56,00 | 56,25 | 55,75 | 55,75 | -0,45% | - |
| 18.06.2024 | 54,75 | 57,25 | 54,25 | 56,00 | 3,23% | - |
| 17.06.2024 | 53,50 | 54,75 | 53,25 | 54,25 | 0,93% | 92,00 |
| 14.06.2024 | 54,00 | 54,25 | 52,75 | 53,75 | -0,46% | 160,00 |