50,750€
0,69%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 50,40 | 50,75 | 50,25 | 50,75 | 0,69% | - |
| 15.05.2024 | 51,00 | 51,75 | 50,25 | 50,40 | -0,69% | - |
| 14.05.2024 | 51,00 | 51,75 | 50,50 | 50,75 | -0,49% | - |
| 13.05.2024 | 52,50 | 52,75 | 50,75 | 51,00 | -2,39% | - |
| 10.05.2024 | 52,50 | 53,25 | 51,75 | 52,25 | -0,95% | - |
| 09.05.2024 | 52,25 | 53,25 | 51,75 | 52,75 | 0,96% | - |
| 08.05.2024 | 52,00 | 52,50 | 50,75 | 52,25 | 0,48% | - |
| 07.05.2024 | 51,50 | 52,75 | 50,75 | 52,00 | 0,97% | - |
| 06.05.2024 | 50,50 | 51,50 | 49,20 | 51,50 | 3,10% | - |
| 03.05.2024 | 48,40 | 50,25 | 47,60 | 49,95 | 3,85% | - |
| 02.05.2024 | 41,90 | 48,40 | 41,30 | 48,10 | 14,80% | 100,00 |
| 30.04.2024 | 42,50 | 42,80 | 41,70 | 41,90 | -1,41% | - |
| 29.04.2024 | 41,70 | 42,60 | 41,70 | 42,50 | 1,43% | 12,00 |
| 26.04.2024 | 40,90 | 42,30 | 40,90 | 41,90 | 2,44% | - |
| 25.04.2024 | 38,80 | 41,00 | 38,10 | 40,90 | 4,60% | - |
| 24.04.2024 | 38,70 | 39,90 | 38,50 | 39,10 | 1,03% | - |
| 23.04.2024 | 37,80 | 39,20 | 37,60 | 38,70 | 2,65% | - |
| 22.04.2024 | 38,30 | 38,80 | 37,70 | 37,70 | -1,57% | - |
| 19.04.2024 | 39,50 | 39,80 | 38,10 | 38,30 | -3,04% | - |
| 18.04.2024 | 40,30 | 40,60 | 39,50 | 39,50 | -1,99% | - |
| 17.04.2024 | 41,70 | 41,80 | 40,20 | 40,30 | -3,36% | - |
| 16.04.2024 | 41,50 | 42,00 | 40,80 | 41,70 | 0,48% | - |
| 15.04.2024 | 41,50 | 42,70 | 40,80 | 41,50 | -0,95% | - |
| 12.04.2024 | 42,70 | 43,00 | 41,60 | 41,90 | -2,10% | - |
| 11.04.2024 | 42,10 | 43,00 | 41,90 | 42,80 | 1,18% | - |
| 10.04.2024 | 44,10 | 44,20 | 41,80 | 42,30 | -3,86% | - |
| 09.04.2024 | 43,30 | 44,10 | 42,90 | 44,00 | 1,62% | - |
| 08.04.2024 | 42,70 | 43,40 | 42,60 | 43,30 | 1,41% | - |
| 05.04.2024 | 41,90 | 43,00 | 41,70 | 42,70 | 1,67% | - |
| 04.04.2024 | 42,70 | 43,60 | 41,40 | 42,00 | -1,41% | - |
| 03.04.2024 | 42,10 | 42,80 | 41,40 | 42,60 | 1,19% | 12,00 |
| 02.04.2024 | 42,70 | 43,20 | 41,40 | 42,10 | -0,71% | - |
| 28.03.2024 | 41,50 | 42,80 | 41,40 | 42,40 | 2,42% | 180,00 |
| 27.03.2024 | 40,10 | 41,50 | 39,70 | 41,40 | 3,24% | - |
| 26.03.2024 | 40,10 | 40,70 | 40,00 | 40,10 | 0,00% | - |
| 25.03.2024 | 39,50 | 40,40 | 39,30 | 40,10 | 0,00% | - |
| 22.03.2024 | 40,40 | 41,30 | 39,80 | 40,10 | -0,50% | - |
| 21.03.2024 | 38,50 | 41,40 | 38,50 | 40,30 | 4,68% | - |
| 20.03.2024 | 37,90 | 38,90 | 37,70 | 38,50 | 1,58% | - |
| 19.03.2024 | 39,30 | 39,30 | 37,80 | 37,90 | -3,07% | - |
| 18.03.2024 | 39,10 | 41,00 | 39,00 | 39,10 | -0,26% | - |
| 15.03.2024 | 39,70 | 40,80 | 39,00 | 39,20 | -1,26% | 50,00 |
| 14.03.2024 | 40,10 | 41,80 | 39,60 | 39,70 | -1,00% | - |
| 13.03.2024 | 40,30 | 40,90 | 39,60 | 40,10 | -1,47% | - |
| 12.03.2024 | 40,30 | 41,20 | 39,80 | 40,70 | 0,99% | - |
| 11.03.2024 | 40,50 | 41,20 | 39,60 | 40,30 | -0,49% | - |
| 08.03.2024 | 42,10 | 43,40 | 40,50 | 40,50 | -3,80% | - |
| 07.03.2024 | 40,90 | 42,80 | 40,60 | 42,10 | 2,93% | - |
| 06.03.2024 | 40,70 | 42,10 | 40,70 | 40,90 | 0,49% | - |
| 05.03.2024 | 41,10 | 41,10 | 39,90 | 40,70 | -0,73% | - |
| 04.03.2024 | 40,30 | 41,40 | 40,20 | 41,00 | 1,74% | - |
| 01.03.2024 | 39,90 | 41,20 | 39,70 | 40,30 | 1,26% | - |
| 29.02.2024 | 38,30 | 40,00 | 38,10 | 39,80 | 3,65% | - |
| 28.02.2024 | 38,10 | 38,80 | 37,40 | 38,40 | 0,79% | - |
| 27.02.2024 | 39,40 | 39,90 | 37,90 | 38,10 | -3,30% | - |
| 26.02.2024 | 38,00 | 39,90 | 37,90 | 39,40 | 3,41% | - |
| 23.02.2024 | 38,80 | 38,80 | 37,40 | 38,10 | -1,55% | - |
| 22.02.2024 | 37,20 | 39,20 | 37,10 | 38,70 | 4,31% | - |
| 21.02.2024 | 37,00 | 37,30 | 35,80 | 37,10 | 1,09% | 15,00 |
| 20.02.2024 | 38,90 | 38,90 | 36,40 | 36,70 | -5,66% | - |
| 19.02.2024 | 39,10 | 39,10 | 38,70 | 38,90 | 0,00% | - |
| 16.02.2024 | 39,40 | 40,30 | 38,80 | 38,90 | -1,02% | - |
| 15.02.2024 | 39,70 | 40,30 | 39,20 | 39,30 | -1,01% | - |
| 14.02.2024 | 37,50 | 39,70 | 37,40 | 39,70 | 5,87% | - |
| 13.02.2024 | 39,30 | 39,50 | 37,30 | 37,50 | -4,58% | - |
| 12.02.2024 | 40,30 | 40,90 | 38,60 | 39,30 | -1,50% | - |
| 09.02.2024 | 36,40 | 39,90 | 36,10 | 39,90 | 10,22% | - |
| 08.02.2024 | 35,40 | 37,80 | 35,00 | 36,20 | 2,26% | - |
| 07.02.2024 | 35,60 | 36,20 | 34,90 | 35,40 | 0,00% | - |
| 06.02.2024 | 36,80 | 36,80 | 35,10 | 35,40 | -3,28% | - |
| 05.02.2024 | 36,50 | 37,40 | 36,20 | 36,60 | 0,27% | - |
| 02.02.2024 | 36,10 | 36,80 | 35,90 | 36,50 | 1,11% | - |
| 01.02.2024 | 35,80 | 36,70 | 35,80 | 36,10 | 0,56% | - |
| 31.01.2024 | 38,20 | 38,20 | 35,80 | 35,90 | -5,77% | - |
| 30.01.2024 | 38,70 | 38,90 | 37,80 | 38,10 | -1,80% | - |
| 29.01.2024 | 37,90 | 38,80 | 37,80 | 38,80 | 2,65% | - |
| 26.01.2024 | 39,70 | 39,70 | 37,80 | 37,80 | -4,79% | - |
| 25.01.2024 | 40,20 | 41,20 | 39,60 | 39,70 | -1,49% | - |
| 24.01.2024 | 39,50 | 41,40 | 39,50 | 40,30 | 2,03% | - |
| 23.01.2024 | 39,50 | 39,90 | 39,20 | 39,50 | 0,00% | - |
| 22.01.2024 | 38,90 | 40,00 | 38,90 | 39,50 | 1,54% | - |
| 19.01.2024 | 37,50 | 39,20 | 37,50 | 38,90 | 3,73% | 56,00 |
| 18.01.2024 | 35,60 | 37,70 | 35,50 | 37,50 | 4,17% | - |
| 17.01.2024 | 36,60 | 36,60 | 35,40 | 36,00 | -1,64% | - |
| 16.01.2024 | 35,90 | 36,80 | 35,60 | 36,60 | 1,95% | - |
| 15.01.2024 | 35,80 | 35,90 | 35,80 | 35,90 | 0,00% | - |
| 12.01.2024 | 36,00 | 36,30 | 35,50 | 35,90 | 0,28% | - |
| 11.01.2024 | 35,20 | 35,90 | 35,00 | 35,80 | 1,42% | - |
| 10.01.2024 | 35,50 | 35,60 | 34,20 | 35,30 | -0,56% | - |
| 09.01.2024 | 35,30 | 35,60 | 34,50 | 35,50 | 0,57% | - |
| 08.01.2024 | 34,40 | 35,50 | 34,30 | 35,30 | 2,62% | - |
| 05.01.2024 | 34,90 | 35,30 | 34,00 | 34,40 | -1,71% | - |
| 04.01.2024 | 35,60 | 35,70 | 34,80 | 35,00 | -1,69% | - |
| 03.01.2024 | 36,90 | 36,90 | 35,50 | 35,60 | -3,52% | - |
| 02.01.2024 | 37,50 | 38,20 | 36,50 | 36,90 | -1,60% | - |
| 29.12.2023 | 37,90 | 38,10 | 37,50 | 37,50 | -1,06% | - |
| 28.12.2023 | 37,80 | 38,00 | 37,60 | 37,90 | 0,53% | 2,00 |
| 27.12.2023 | 37,60 | 38,40 | 37,50 | 37,70 | 0,53% | - |
| 22.12.2023 | 36,90 | 37,70 | 36,80 | 37,50 | 1,63% | - |
| 21.12.2023 | 35,80 | 37,20 | 35,80 | 36,90 | 3,07% | - |