28,300€
0,71%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,20 | 29,10 | 28,10 | 28,30 | 0,71% | - |
| 05.06.2025 | 28,10 | 28,70 | 27,90 | 28,10 | -0,71% | - |
| 04.06.2025 | 27,60 | 28,50 | 27,40 | 28,30 | 2,91% | - |
| 03.06.2025 | 26,20 | 27,50 | 26,10 | 27,50 | 4,56% | - |
| 02.06.2025 | 26,40 | 26,50 | 25,90 | 26,30 | 0,00% | - |
| 30.05.2025 | 27,30 | 27,60 | 25,90 | 26,30 | -3,66% | - |
| 29.05.2025 | 27,60 | 28,30 | 27,10 | 27,30 | -0,73% | - |
| 28.05.2025 | 28,30 | 28,80 | 27,50 | 27,50 | -2,83% | - |
| 27.05.2025 | 26,90 | 28,50 | 26,90 | 28,30 | 4,43% | - |
| 26.05.2025 | 26,70 | 27,10 | 26,70 | 27,10 | 1,50% | 37,00 |
| 23.05.2025 | 27,30 | 27,30 | 26,30 | 26,70 | -2,20% | 42,00 |
| 22.05.2025 | 27,80 | 28,40 | 27,20 | 27,30 | -1,44% | - |
| 21.05.2025 | 28,20 | 28,60 | 27,50 | 27,70 | -1,42% | - |
| 20.05.2025 | 28,40 | 28,80 | 28,10 | 28,10 | -1,40% | - |
| 19.05.2025 | 28,20 | 28,50 | 27,80 | 28,50 | -0,70% | - |
| 16.05.2025 | 29,40 | 29,50 | 28,50 | 28,70 | -2,05% | - |
| 15.05.2025 | 29,80 | 30,10 | 29,10 | 29,30 | -2,01% | - |
| 14.05.2025 | 29,00 | 30,10 | 28,70 | 29,90 | 2,75% | - |
| 13.05.2025 | 29,00 | 29,30 | 28,70 | 29,10 | 0,69% | - |
| 12.05.2025 | 27,10 | 29,60 | 27,00 | 28,90 | 9,06% | - |
| 09.05.2025 | 26,70 | 27,00 | 26,10 | 26,50 | -0,75% | - |
| 08.05.2025 | 26,30 | 27,30 | 26,30 | 26,70 | 2,30% | - |
| 07.05.2025 | 26,10 | 26,30 | 25,30 | 26,10 | 0,77% | - |
| 06.05.2025 | 26,40 | 26,40 | 25,50 | 25,90 | -1,89% | - |
| 05.05.2025 | 26,70 | 27,30 | 26,30 | 26,40 | -1,12% | - |
| 02.05.2025 | 25,60 | 27,10 | 25,10 | 26,70 | 7,23% | - |
| 30.04.2025 | 24,60 | 24,90 | 23,30 | 24,90 | 1,63% | - |
| 29.04.2025 | 25,00 | 25,20 | 24,00 | 24,50 | -2,39% | - |
| 28.04.2025 | 25,00 | 25,30 | 24,50 | 25,10 | 1,62% | - |
| 25.04.2025 | 24,70 | 25,10 | 24,30 | 24,70 | 0,00% | - |
| 24.04.2025 | 23,60 | 24,90 | 23,20 | 24,70 | 4,22% | - |
| 23.04.2025 | 22,30 | 24,30 | 22,30 | 23,70 | 5,33% | - |
| 22.04.2025 | 22,10 | 22,50 | 21,60 | 22,50 | 1,81% | - |
| 17.04.2025 | 23,00 | 23,10 | 21,90 | 22,10 | -2,64% | - |
| 16.04.2025 | 23,50 | 24,00 | 22,10 | 22,70 | -5,81% | - |
| 15.04.2025 | 23,90 | 24,50 | 23,80 | 24,10 | 0,84% | - |
| 14.04.2025 | 23,10 | 24,90 | 23,10 | 23,90 | 1,70% | - |
| 11.04.2025 | 23,40 | 23,90 | 22,20 | 23,50 | 0,43% | - |
| 10.04.2025 | 26,60 | 27,10 | 22,30 | 23,40 | -12,36% | - |
| 09.04.2025 | 20,50 | 27,20 | 20,40 | 26,70 | 26,54% | - |
| 08.04.2025 | 22,50 | 23,30 | 20,70 | 21,10 | -5,38% | - |
| 07.04.2025 | 22,10 | 23,90 | 20,70 | 22,30 | 1,36% | 2,00 |
| 04.04.2025 | 22,90 | 22,90 | 20,80 | 22,00 | -3,93% | 3,00 |
| 03.04.2025 | 25,70 | 25,70 | 22,90 | 22,90 | -13,58% | - |
| 02.04.2025 | 26,20 | 26,90 | 25,60 | 26,50 | 0,76% | - |
| 01.04.2025 | 26,00 | 26,50 | 25,70 | 26,30 | 0,00% | - |
| 31.03.2025 | 26,30 | 26,50 | 25,50 | 26,30 | -0,75% | - |
| 28.03.2025 | 27,60 | 27,60 | 26,30 | 26,50 | -3,64% | - |
| 27.03.2025 | 28,40 | 28,80 | 27,30 | 27,50 | -2,83% | - |
| 26.03.2025 | 29,30 | 29,60 | 28,30 | 28,30 | -2,75% | - |
| 25.03.2025 | 29,70 | 30,20 | 29,10 | 29,10 | -2,68% | - |
| 24.03.2025 | 28,60 | 30,10 | 28,40 | 29,90 | 5,65% | - |
| 21.03.2025 | 29,80 | 30,10 | 28,30 | 28,30 | -5,03% | 2,00 |
| 20.03.2025 | 29,90 | 30,30 | 29,50 | 29,80 | -0,33% | - |
| 19.03.2025 | 29,90 | 30,50 | 29,70 | 29,90 | 0,00% | - |
| 18.03.2025 | 29,80 | 30,10 | 29,10 | 29,90 | 0,00% | - |
| 17.03.2025 | 29,30 | 30,10 | 29,30 | 29,90 | 1,36% | - |
| 14.03.2025 | 28,20 | 29,50 | 28,20 | 29,50 | 4,61% | - |
| 13.03.2025 | 28,10 | 28,70 | 27,90 | 28,20 | 0,36% | - |
| 12.03.2025 | 28,20 | 29,10 | 27,90 | 28,10 | 0,00% | - |
| 11.03.2025 | 30,40 | 30,70 | 27,70 | 28,10 | -7,26% | - |
| 10.03.2025 | 30,40 | 30,90 | 29,10 | 30,30 | -0,66% | - |
| 07.03.2025 | 29,60 | 30,50 | 29,20 | 30,50 | 3,39% | - |
| 06.03.2025 | 30,10 | 30,10 | 28,80 | 29,50 | -1,99% | - |
| 05.03.2025 | 29,70 | 30,10 | 28,70 | 30,10 | 0,67% | - |
| 04.03.2025 | 30,00 | 30,50 | 29,50 | 29,90 | -0,66% | - |
| 03.03.2025 | 32,10 | 32,20 | 30,10 | 30,10 | -6,23% | - |
| 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% | - |