73,750€
-1,99%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 72,75 | 73,75 | 70,00 | 73,50 | -2,33% | 1,00 |
| 06.03.2026 | 76,75 | 77,25 | 71,75 | 75,25 | -5,35% | - |
| 05.03.2026 | 79,25 | 81,00 | 79,25 | 79,50 | 0,32% | - |
| 04.03.2026 | 79,75 | 79,75 | 79,00 | 79,25 | -3,94% | - |
| 03.03.2026 | 85,25 | 85,25 | 81,00 | 82,50 | -0,60% | 114,00 |
| 02.03.2026 | 82,75 | 83,75 | 82,50 | 83,00 | 0,91% | - |
| 27.02.2026 | 83,75 | 84,00 | 81,75 | 82,25 | -2,66% | - |
| 26.02.2026 | 89,75 | 91,00 | 84,50 | 84,50 | -0,88% | 16,00 |
| 25.02.2026 | 85,25 | 85,50 | 85,25 | 85,25 | 0,29% | - |
| 24.02.2026 | 81,25 | 86,00 | 81,25 | 85,00 | 4,94% | - |
| 23.02.2026 | 80,25 | 81,00 | 78,75 | 81,00 | 2,53% | - |
| 20.02.2026 | 79,25 | 80,75 | 77,50 | 79,00 | 0,00% | 4,00 |
| 19.02.2026 | 80,25 | 80,50 | 77,75 | 79,00 | -2,47% | 77,00 |
| 18.02.2026 | 80,50 | 81,25 | 80,50 | 81,00 | 0,62% | 5,00 |
| 17.02.2026 | 81,25 | 81,25 | 80,25 | 80,50 | -0,92% | - |
| 16.02.2026 | 81,50 | 82,25 | 81,25 | 81,25 | 3,83% | - |
| 13.02.2026 | 79,25 | 79,25 | 77,50 | 78,25 | -3,40% | 14,00 |
| 12.02.2026 | 81,25 | 82,50 | 81,00 | 81,00 | 3,51% | - |
| 11.02.2026 | 78,75 | 79,00 | 77,75 | 78,25 | 0,64% | - |
| 10.02.2026 | 80,75 | 82,25 | 77,75 | 77,75 | 1,63% | 11,00 |
| 09.02.2026 | 76,25 | 77,00 | 76,25 | 76,50 | 8,13% | - |
| 06.02.2026 | 70,75 | 71,00 | 70,75 | 70,75 | 8,43% | - |
| 05.02.2026 | 67,50 | 68,50 | 63,75 | 65,25 | 5,67% | - |
| 04.02.2026 | 63,25 | 67,25 | 61,75 | 61,75 | -1,59% | - |
| 03.02.2026 | 63,25 | 65,75 | 62,75 | 62,75 | 3,29% | 400,00 |
| 02.02.2026 | 59,50 | 61,25 | 57,25 | 60,75 | -3,19% | 40,00 |
| 30.01.2026 | 61,25 | 62,75 | 60,00 | 62,75 | 2,45% | 85,00 |
| 29.01.2026 | 60,75 | 63,25 | 59,75 | 61,25 | -1,61% | 58,00 |
| 28.01.2026 | 61,50 | 62,75 | 61,50 | 62,25 | 0,00% | - |
| 27.01.2026 | 62,50 | 63,25 | 61,00 | 62,25 | 2,05% | - |
| 26.01.2026 | 62,00 | 62,00 | 60,50 | 61,00 | -10,62% | - |
| 23.01.2026 | 68,75 | 69,00 | 68,25 | 68,25 | -4,21% | 295,00 |
| 22.01.2026 | 71,50 | 73,00 | 71,00 | 71,25 | 4,40% | - |
| 21.01.2026 | 67,75 | 68,50 | 67,75 | 68,25 | 3,41% | - |
| 20.01.2026 | 66,25 | 66,50 | 65,75 | 66,00 | -2,94% | - |
| 19.01.2026 | 67,50 | 68,75 | 66,25 | 68,00 | 1,87% | 43,00 |
| 16.01.2026 | 64,75 | 67,25 | 64,75 | 66,75 | 0,38% | 94,00 |
| 15.01.2026 | 61,75 | 67,25 | 61,50 | 66,50 | 7,69% | - |
| 14.01.2026 | 62,25 | 63,25 | 61,50 | 61,75 | -1,59% | - |
| 13.01.2026 | 62,00 | 62,75 | 61,75 | 62,75 | 7,73% | - |
| 12.01.2026 | 58,00 | 58,75 | 58,00 | 58,25 | 4,95% | - |
| 09.01.2026 | 55,75 | 55,75 | 53,50 | 55,50 | 4,23% | - |
| 08.01.2026 | 53,75 | 53,75 | 53,00 | 53,25 | -0,93% | - |
| 07.01.2026 | 55,00 | 55,00 | 53,25 | 53,75 | -1,83% | 53,00 |
| 06.01.2026 | 53,50 | 56,75 | 53,50 | 54,75 | 7,35% | 4,00 |
| 05.01.2026 | 51,25 | 51,25 | 51,00 | 51,00 | 4,72% | - |
| 02.01.2026 | 48,80 | 49,00 | 47,40 | 48,70 | 0,00% | - |
| 30.12.2025 | 48,80 | 48,80 | 48,70 | 48,70 | -0,81% | - |
| 29.12.2025 | 49,30 | 49,40 | 48,50 | 49,10 | 0,00% | - |
| 23.12.2025 | 49,30 | 49,50 | 48,70 | 49,10 | -0,81% | - |
| 22.12.2025 | 48,60 | 49,70 | 48,60 | 49,50 | 2,91% | - |
| 19.12.2025 | 47,00 | 48,30 | 46,70 | 48,10 | 1,05% | - |
| 18.12.2025 | 46,40 | 48,40 | 46,00 | 47,60 | 4,39% | - |
| 17.12.2025 | 47,70 | 48,60 | 45,60 | 45,60 | -3,59% | - |
| 16.12.2025 | 47,80 | 48,10 | 46,30 | 47,30 | -1,25% | - |
| 15.12.2025 | 47,20 | 48,10 | 46,80 | 47,90 | 0,21% | - |
| 12.12.2025 | 49,60 | 49,60 | 46,90 | 47,80 | -3,43% | 310,00 |
| 11.12.2025 | 50,75 | 50,75 | 49,10 | 49,50 | -1,30% | - |
| 10.12.2025 | 50,25 | 50,25 | 49,90 | 50,15 | 0,50% | - |
| 09.12.2025 | 50,25 | 50,25 | 49,80 | 49,90 | 0,40% | - |
| 08.12.2025 | 49,40 | 50,25 | 48,90 | 49,70 | 1,64% | 300,00 |
| 05.12.2025 | 49,40 | 49,95 | 48,40 | 48,90 | -1,21% | - |
| 04.12.2025 | 49,80 | 49,80 | 48,50 | 49,50 | 0,41% | - |
| 03.12.2025 | 48,20 | 49,60 | 47,30 | 49,30 | 4,45% | 1,00 |
| 02.12.2025 | 47,10 | 47,30 | 47,10 | 47,20 | 0,85% | - |
| 01.12.2025 | 47,60 | 47,60 | 46,50 | 46,80 | -0,64% | - |
| 28.11.2025 | 46,50 | 47,30 | 46,50 | 47,10 | 1,29% | - |
| 27.11.2025 | 46,50 | 46,60 | 46,40 | 46,50 | -1,48% | - |
| 26.11.2025 | 46,00 | 47,30 | 45,80 | 47,20 | 4,19% | - |
| 25.11.2025 | 44,70 | 45,60 | 43,90 | 45,30 | 1,80% | - |
| 24.11.2025 | 42,90 | 44,80 | 42,90 | 44,50 | 5,45% | - |
| 21.11.2025 | 42,30 | 42,80 | 41,30 | 42,20 | -2,09% | - |
| 20.11.2025 | 43,80 | 46,00 | 42,90 | 43,10 | 0,23% | - |
| 19.11.2025 | 42,00 | 44,30 | 41,90 | 43,00 | 1,18% | - |
| 18.11.2025 | 41,80 | 43,80 | 41,20 | 42,50 | -1,62% | 17,00 |
| 17.11.2025 | 43,20 | 43,90 | 42,80 | 43,20 | 0,23% | - |
| 14.11.2025 | 43,60 | 43,90 | 41,20 | 43,10 | -0,92% | 14,00 |
| 13.11.2025 | 44,60 | 44,80 | 42,90 | 43,50 | -3,55% | 37,00 |
| 12.11.2025 | 44,80 | 45,20 | 44,80 | 45,10 | 0,22% | - |
| 11.11.2025 | 46,40 | 46,40 | 44,60 | 45,00 | -4,05% | 57,00 |
| 10.11.2025 | 45,20 | 47,40 | 45,20 | 46,90 | 4,22% | 224,00 |
| 07.11.2025 | 47,00 | 48,40 | 44,40 | 45,00 | -4,05% | 19,00 |
| 06.11.2025 | 48,40 | 48,50 | 46,10 | 46,90 | -2,29% | 299,00 |
| 05.11.2025 | 44,50 | 48,20 | 44,20 | 48,00 | 4,80% | - |
| 04.11.2025 | 49,50 | 49,50 | 45,40 | 45,80 | -4,78% | 32,00 |
| 03.11.2025 | 47,80 | 48,70 | 47,10 | 48,10 | 0,42% | - |
| 31.10.2025 | 50,75 | 51,75 | 47,20 | 47,90 | -7,44% | - |
| 30.10.2025 | 46,10 | 52,75 | 45,60 | 51,75 | 32,02% | 230,00 |
| 29.10.2025 | 36,30 | 39,40 | 36,30 | 39,20 | 5,66% | - |
| 28.10.2025 | 37,60 | 37,90 | 36,80 | 37,10 | -2,11% | - |
| 27.10.2025 | 37,10 | 38,20 | 37,10 | 37,90 | 1,88% | - |
| 24.10.2025 | 36,90 | 37,20 | 36,90 | 37,20 | 4,20% | - |
| 23.10.2025 | 35,60 | 35,80 | 35,60 | 35,70 | -0,56% | - |
| 22.10.2025 | 37,90 | 38,40 | 35,80 | 35,90 | -5,03% | - |
| 21.10.2025 | 37,90 | 38,20 | 37,50 | 37,80 | -0,26% | - |
| 20.10.2025 | 36,10 | 38,00 | 36,10 | 37,90 | 6,76% | - |
| 17.10.2025 | 34,90 | 35,60 | 34,90 | 35,50 | -3,27% | - |
| 16.10.2025 | 36,60 | 36,70 | 36,60 | 36,70 | 2,80% | - |
| 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% | - |