35,800€
6,87%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,70 | 36,60 | 34,70 | 35,70 | 6,57% | - |
| 14.10.2025 | 34,80 | 34,80 | 33,50 | 33,50 | -2,33% | - |
| 13.10.2025 | 32,80 | 35,00 | 32,60 | 34,30 | 4,26% | 20,00 |
| 10.10.2025 | 33,40 | 35,40 | 32,80 | 32,90 | 0,30% | - |
| 09.10.2025 | 32,90 | 32,90 | 32,80 | 32,80 | -1,80% | - |
| 08.10.2025 | 33,40 | 33,80 | 33,00 | 33,40 | 0,60% | 500,00 |
| 07.10.2025 | 36,40 | 36,90 | 32,90 | 33,20 | -8,03% | 649,00 |
| 06.10.2025 | 33,90 | 36,40 | 33,90 | 36,10 | 7,44% | 366,00 |
| 03.10.2025 | 33,60 | 34,00 | 33,40 | 33,60 | -0,59% | - |
| 02.10.2025 | 33,90 | 34,90 | 33,00 | 33,80 | 4,64% | - |
| 01.10.2025 | 31,00 | 32,50 | 30,60 | 32,30 | 4,87% | 1,00 |
| 30.09.2025 | 31,00 | 31,00 | 30,80 | 30,80 | 1,32% | - |
| 29.09.2025 | 30,20 | 30,70 | 30,10 | 30,40 | -0,65% | - |
| 26.09.2025 | 30,60 | 31,10 | 30,20 | 30,60 | -1,29% | - |
| 25.09.2025 | 31,00 | 31,10 | 30,80 | 31,00 | -0,64% | 16,00 |
| 24.09.2025 | 31,40 | 31,80 | 30,70 | 31,20 | -3,11% | 1,00 |
| 23.09.2025 | 32,00 | 32,80 | 32,00 | 32,20 | 3,87% | - |
| 22.09.2025 | 30,00 | 31,30 | 29,60 | 31,00 | 2,99% | - |
| 19.09.2025 | 30,60 | 30,80 | 29,90 | 30,10 | 0,33% | - |
| 18.09.2025 | 26,90 | 30,10 | 26,90 | 30,00 | 11,52% | - |
| 17.09.2025 | 26,80 | 27,60 | 26,70 | 26,90 | 0,00% | - |
| 16.09.2025 | 26,10 | 26,90 | 26,00 | 26,90 | 3,46% | 110,00 |
| 15.09.2025 | 25,70 | 26,10 | 25,50 | 26,00 | 0,39% | - |
| 12.09.2025 | 26,10 | 26,30 | 25,70 | 25,90 | 0,78% | 1,00 |
| 11.09.2025 | 25,00 | 25,80 | 25,00 | 25,70 | 2,39% | - |
| 10.09.2025 | 25,30 | 25,30 | 25,10 | 25,10 | 0,00% | - |
| 09.09.2025 | 25,20 | 25,20 | 25,10 | 25,10 | 0,00% | - |
| 08.09.2025 | 25,10 | 25,10 | 25,00 | 25,10 | 0,00% | - |
| 05.09.2025 | 24,90 | 25,40 | 24,60 | 25,10 | 0,80% | - |
| 04.09.2025 | 24,40 | 24,90 | 24,10 | 24,90 | 2,47% | - |
| 03.09.2025 | 24,50 | 24,80 | 24,10 | 24,30 | -0,82% | - |
| 02.09.2025 | 25,10 | 25,10 | 24,00 | 24,50 | -2,00% | - |
| 01.09.2025 | 24,90 | 25,00 | 24,80 | 25,00 | -0,40% | 11,00 |
| 29.08.2025 | 25,30 | 25,50 | 24,70 | 25,10 | -1,18% | 2,00 |
| 28.08.2025 | 25,10 | 25,50 | 24,90 | 25,40 | 0,40% | - |
| 27.08.2025 | 25,30 | 25,60 | 25,00 | 25,30 | 0,00% | - |
| 26.08.2025 | 25,10 | 25,30 | 24,90 | 25,30 | 0,00% | - |
| 25.08.2025 | 24,90 | 25,30 | 24,70 | 25,30 | 0,80% | - |
| 22.08.2025 | 24,10 | 25,50 | 23,90 | 25,10 | 4,15% | - |
| 21.08.2025 | 24,00 | 24,10 | 23,20 | 24,10 | 0,00% | - |
| 20.08.2025 | 24,30 | 24,70 | 23,50 | 24,10 | -0,82% | - |
| 19.08.2025 | 24,50 | 24,80 | 24,30 | 24,30 | -1,62% | 3,00 |
| 18.08.2025 | 24,60 | 25,00 | 24,50 | 24,70 | 0,82% | - |
| 15.08.2025 | 26,00 | 26,10 | 24,50 | 24,50 | -5,41% | 2,00 |
| 14.08.2025 | 26,10 | 26,20 | 25,40 | 25,90 | 0,00% | - |
| 13.08.2025 | 25,60 | 26,10 | 25,10 | 25,90 | 1,97% | - |
| 12.08.2025 | 24,40 | 25,50 | 24,10 | 25,40 | 3,67% | 3,00 |
| 11.08.2025 | 24,60 | 25,00 | 24,40 | 24,50 | -0,41% | - |
| 08.08.2025 | 24,00 | 24,70 | 23,90 | 24,60 | 2,93% | 2,00 |
| 07.08.2025 | 23,70 | 24,60 | 23,70 | 23,90 | 0,00% | - |
| 06.08.2025 | 25,10 | 25,30 | 23,70 | 23,90 | -5,53% | 4,00 |
| 05.08.2025 | 25,30 | 26,00 | 25,10 | 25,30 | -0,78% | - |
| 04.08.2025 | 24,90 | 26,10 | 24,80 | 25,50 | 2,41% | - |
| 01.08.2025 | 24,90 | 25,10 | 23,70 | 24,90 | 0,81% | - |
| 31.07.2025 | 26,20 | 27,50 | 23,90 | 24,70 | -17,94% | 900,00 |
| 30.07.2025 | 30,00 | 31,20 | 29,90 | 30,10 | 0,00% | - |
| 29.07.2025 | 30,20 | 31,00 | 29,90 | 30,10 | -0,66% | - |
| 28.07.2025 | 29,00 | 30,30 | 29,00 | 30,30 | 4,12% | - |
| 25.07.2025 | 29,20 | 29,20 | 28,50 | 29,10 | 0,69% | - |
| 24.07.2025 | 29,20 | 29,50 | 28,80 | 28,90 | -1,37% | - |
| 23.07.2025 | 29,80 | 30,40 | 29,10 | 29,30 | -1,35% | - |
| 22.07.2025 | 30,40 | 30,70 | 29,60 | 29,70 | -1,98% | - |
| 21.07.2025 | 30,40 | 31,10 | 30,00 | 30,30 | -0,66% | - |
| 18.07.2025 | 31,00 | 31,20 | 30,30 | 30,50 | -1,93% | - |
| 17.07.2025 | 30,20 | 31,20 | 30,00 | 31,10 | 2,64% | 11,00 |
| 16.07.2025 | 30,20 | 30,30 | 28,70 | 30,30 | 0,66% | - |
| 15.07.2025 | 29,80 | 31,00 | 29,80 | 30,10 | 0,67% | - |
| 14.07.2025 | 30,70 | 30,80 | 29,40 | 29,90 | -2,92% | 1,00 |
| 11.07.2025 | 31,00 | 31,10 | 30,50 | 30,80 | -0,96% | - |
| 10.07.2025 | 30,40 | 31,30 | 30,30 | 31,10 | 1,97% | - |
| 09.07.2025 | 30,60 | 30,90 | 29,90 | 30,50 | -0,65% | - |
| 08.07.2025 | 29,70 | 31,40 | 29,60 | 30,70 | 3,37% | - |
| 07.07.2025 | 30,50 | 30,60 | 29,70 | 29,70 | -2,62% | - |
| 04.07.2025 | 30,70 | 30,70 | 30,50 | 30,50 | -0,65% | - |
| 03.07.2025 | 30,80 | 31,20 | 30,50 | 30,70 | -0,97% | - |
| 02.07.2025 | 29,60 | 31,00 | 29,40 | 31,00 | 5,08% | - |
| 01.07.2025 | 29,20 | 30,20 | 28,70 | 29,50 | 1,03% | - |
| 30.06.2025 | 29,80 | 30,30 | 29,10 | 29,20 | -1,68% | - |
| 27.06.2025 | 30,20 | 30,50 | 29,50 | 29,70 | -0,67% | - |
| 26.06.2025 | 29,60 | 30,10 | 29,30 | 29,90 | 0,67% | - |
| 25.06.2025 | 29,70 | 29,90 | 29,50 | 29,70 | 0,68% | - |
| 24.06.2025 | 28,80 | 29,80 | 28,80 | 29,50 | 3,51% | 2,00 |
| 23.06.2025 | 28,30 | 28,70 | 28,10 | 28,50 | 0,71% | - |
| 20.06.2025 | 28,60 | 29,20 | 27,70 | 28,30 | -1,39% | - |
| 19.06.2025 | 29,00 | 29,00 | 28,70 | 28,70 | -1,37% | - |
| 18.06.2025 | 29,20 | 29,40 | 28,50 | 29,10 | -0,68% | - |
| 17.06.2025 | 30,20 | 30,20 | 29,30 | 29,30 | -2,66% | - |
| 16.06.2025 | 29,20 | 30,20 | 29,20 | 30,10 | 3,44% | - |
| 13.06.2025 | 29,60 | 29,80 | 28,90 | 29,10 | -2,02% | - |
| 12.06.2025 | 30,40 | 30,60 | 29,50 | 29,70 | -2,62% | - |
| 11.06.2025 | 30,80 | 31,20 | 30,30 | 30,50 | -0,65% | - |
| 10.06.2025 | 30,00 | 30,90 | 29,80 | 30,70 | 2,68% | - |
| 09.06.2025 | 28,10 | 30,10 | 28,10 | 29,90 | 5,65% | 15,00 |
| 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% | - |