32,100€
1,26%
Echtzeit-Aktienkurs FormFactor
Bid:
Ask:
Aktienkurse zur FormFactor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 31,60 | 32,50 | 31,30 | 32,10 | 1,26% | - |
| 27.02.2025 | 32,60 | 33,20 | 31,70 | 31,70 | -2,76% | - |
| 26.02.2025 | 32,40 | 33,20 | 32,40 | 32,60 | 0,93% | - |
| 25.02.2025 | 33,00 | 33,10 | 32,30 | 32,30 | -2,42% | 15,00 |
| 24.02.2025 | 33,80 | 34,70 | 33,10 | 33,10 | -2,36% | - |
| 21.02.2025 | 35,70 | 36,10 | 33,70 | 33,90 | -4,78% | - |
| 20.02.2025 | 36,10 | 37,20 | 35,50 | 35,60 | -1,11% | - |
| 19.02.2025 | 36,50 | 36,70 | 35,10 | 36,00 | -1,10% | 58,00 |
| 18.02.2025 | 36,00 | 36,80 | 35,70 | 36,40 | 1,11% | - |
| 17.02.2025 | 36,00 | 36,20 | 36,00 | 36,00 | 0,00% | - |
| 14.02.2025 | 34,70 | 36,10 | 34,30 | 36,00 | 2,56% | 12,00 |
| 13.02.2025 | 33,30 | 35,30 | 33,30 | 35,10 | 1,74% | - |
| 12.02.2025 | 33,80 | 34,70 | 33,00 | 34,50 | 2,37% | - |
| 11.02.2025 | 34,90 | 34,90 | 33,70 | 33,70 | -2,88% | - |
| 10.02.2025 | 34,70 | 35,70 | 34,50 | 34,70 | 0,29% | - |
| 07.02.2025 | 36,60 | 37,40 | 34,30 | 34,60 | -5,72% | 2,00 |
| 06.02.2025 | 30,30 | 37,80 | 27,60 | 36,70 | -7,09% | 808,00 |
| 05.02.2025 | 38,10 | 40,00 | 37,60 | 39,50 | 3,67% | - |
| 04.02.2025 | 38,50 | 38,80 | 37,90 | 38,10 | -1,04% | 7,00 |
| 03.02.2025 | 38,30 | 39,30 | 37,50 | 38,50 | -0,26% | - |
| 31.01.2025 | 38,30 | 40,00 | 38,30 | 38,60 | 0,78% | - |
| 30.01.2025 | 37,40 | 38,60 | 37,40 | 38,30 | 2,41% | - |
| 29.01.2025 | 36,30 | 37,50 | 36,30 | 37,40 | 3,03% | 100,00 |
| 28.01.2025 | 36,50 | 37,20 | 35,80 | 36,30 | -0,55% | 2,00 |
| 27.01.2025 | 39,60 | 39,80 | 35,00 | 36,50 | -8,06% | - |
| 24.01.2025 | 41,20 | 41,20 | 39,40 | 39,70 | -3,64% | - |
| 23.01.2025 | 42,60 | 42,60 | 40,80 | 41,20 | -2,83% | - |
| 22.01.2025 | 41,10 | 42,60 | 41,10 | 42,40 | 3,16% | 25,00 |
| 21.01.2025 | 41,80 | 42,40 | 41,00 | 41,10 | -1,67% | - |
| 20.01.2025 | 42,70 | 42,70 | 41,60 | 41,80 | -0,95% | - |
| 17.01.2025 | 41,90 | 43,20 | 41,90 | 42,20 | 0,48% | - |
| 16.01.2025 | 41,90 | 43,80 | 41,90 | 42,00 | 0,00% | - |
| 15.01.2025 | 41,80 | 43,00 | 41,80 | 42,00 | 0,48% | - |
| 14.01.2025 | 41,80 | 42,50 | 41,00 | 41,80 | -0,48% | - |
| 13.01.2025 | 43,20 | 43,20 | 40,40 | 42,00 | -3,00% | 450,00 |
| 10.01.2025 | 42,70 | 43,80 | 42,10 | 43,30 | 1,41% | 200,00 |
| 09.01.2025 | 42,80 | 42,80 | 42,60 | 42,70 | -0,23% | - |
| 08.01.2025 | 45,60 | 45,80 | 41,00 | 42,80 | -6,14% | 35,00 |
| 07.01.2025 | 44,40 | 47,00 | 44,20 | 45,60 | 2,70% | - |
| 06.01.2025 | 43,20 | 45,70 | 43,10 | 44,40 | 3,02% | - |
| 03.01.2025 | 43,00 | 43,40 | 41,90 | 43,10 | -0,23% | 100,00 |
| 02.01.2025 | 44,00 | 44,00 | 42,20 | 43,20 | -0,92% | - |
| 30.12.2024 | 44,10 | 44,20 | 43,40 | 43,60 | 0,69% | - |
| 27.12.2024 | 44,10 | 45,60 | 42,80 | 43,30 | -1,81% | 33,00 |
| 23.12.2024 | 41,60 | 44,60 | 41,60 | 44,10 | 6,01% | 259,00 |
| 20.12.2024 | 41,00 | 42,00 | 39,60 | 41,60 | 1,71% | - |
| 19.12.2024 | 42,50 | 44,30 | 40,60 | 40,90 | -3,76% | - |
| 18.12.2024 | 41,80 | 48,50 | 41,80 | 42,50 | 1,92% | - |
| 17.12.2024 | 42,00 | 42,90 | 41,00 | 41,70 | -0,71% | - |
| 16.12.2024 | 40,40 | 42,40 | 40,00 | 42,00 | 3,96% | - |
| 13.12.2024 | 40,80 | 42,10 | 40,00 | 40,40 | -0,98% | - |
| 12.12.2024 | 40,90 | 41,00 | 40,00 | 40,80 | -0,73% | - |
| 11.12.2024 | 40,00 | 41,70 | 39,90 | 41,10 | 2,75% | - |
| 10.12.2024 | 40,80 | 41,30 | 39,90 | 40,00 | -1,96% | - |
| 09.12.2024 | 40,30 | 41,50 | 39,80 | 40,80 | 1,75% | - |
| 06.12.2024 | 38,80 | 40,20 | 38,60 | 40,10 | 3,35% | - |
| 05.12.2024 | 40,40 | 40,80 | 38,50 | 38,80 | -3,96% | - |
| 04.12.2024 | 40,20 | 41,10 | 40,20 | 40,40 | 0,50% | - |
| 03.12.2024 | 40,60 | 40,90 | 39,80 | 40,20 | -0,99% | - |
| 02.12.2024 | 37,90 | 40,60 | 37,80 | 40,60 | 7,12% | - |
| 29.11.2024 | 37,40 | 38,90 | 37,30 | 37,90 | 1,34% | - |
| 28.11.2024 | 37,10 | 37,50 | 37,10 | 37,40 | 0,81% | - |
| 27.11.2024 | 37,90 | 38,10 | 36,60 | 37,10 | -2,62% | - |
| 26.11.2024 | 39,40 | 40,70 | 37,90 | 38,10 | -3,05% | - |
| 25.11.2024 | 39,70 | 40,20 | 39,00 | 39,30 | -1,01% | - |
| 22.11.2024 | 38,70 | 39,90 | 38,70 | 39,70 | 1,79% | - |
| 21.11.2024 | 37,50 | 39,10 | 37,30 | 39,00 | 3,45% | - |
| 20.11.2024 | 35,70 | 37,80 | 35,70 | 37,70 | 5,60% | - |
| 19.11.2024 | 35,50 | 36,10 | 35,30 | 35,70 | 0,28% | - |
| 18.11.2024 | 35,90 | 36,30 | 35,50 | 35,60 | -0,84% | - |
| 15.11.2024 | 37,70 | 37,70 | 35,80 | 35,90 | -4,77% | - |
| 14.11.2024 | 37,90 | 38,80 | 37,60 | 37,70 | -0,53% | - |
| 13.11.2024 | 39,70 | 40,20 | 37,80 | 37,90 | -4,53% | - |
| 12.11.2024 | 39,30 | 41,20 | 38,90 | 39,70 | 1,02% | - |
| 11.11.2024 | 39,30 | 39,70 | 38,00 | 39,30 | 0,00% | - |
| 08.11.2024 | 39,30 | 39,50 | 38,80 | 39,30 | 0,00% | - |
| 07.11.2024 | 38,70 | 39,80 | 38,60 | 39,30 | 1,55% | - |
| 06.11.2024 | 36,50 | 39,00 | 36,50 | 38,70 | 7,80% | - |
| 05.11.2024 | 35,60 | 36,40 | 35,30 | 35,90 | 0,84% | - |
| 04.11.2024 | 35,60 | 37,00 | 34,90 | 35,60 | -0,28% | - |
| 01.11.2024 | 34,80 | 36,00 | 34,80 | 35,70 | 2,00% | - |
| 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% | - |