125,475€
1,70%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 123,85 | 130,38 | 123,10 | 126,45 | 2,49% | 635,00 |
| 07.05.2026 | 126,90 | 130,23 | 121,38 | 123,38 | -2,49% | 5,00 |
| 06.05.2026 | 125,05 | 128,95 | 121,33 | 126,53 | 2,91% | 59,00 |
| 05.05.2026 | 114,93 | 123,85 | 114,75 | 122,95 | 6,98% | 20,00 |
| 04.05.2026 | 118,28 | 121,58 | 113,63 | 114,93 | -0,78% | 47,00 |
| 30.04.2026 | 130,73 | 131,33 | 110,23 | 115,83 | -0,13% | 283,00 |
| 29.04.2026 | 114,58 | 118,58 | 113,30 | 115,98 | 1,91% | 618,00 |
| 28.04.2026 | 122,53 | 123,55 | 111,28 | 113,80 | -6,95% | 40,00 |
| 27.04.2026 | 134,68 | 136,05 | 118,98 | 122,30 | -7,75% | 45,00 |
| 24.04.2026 | 128,88 | 135,85 | 126,10 | 132,58 | 5,34% | 10,00 |
| 23.04.2026 | 123,50 | 129,35 | 123,48 | 125,85 | 1,45% | 21,00 |
| 22.04.2026 | 120,95 | 125,18 | 120,65 | 124,05 | 0,81% | 122,00 |
| 21.04.2026 | 122,85 | 129,02 | 121,20 | 123,05 | 0,12% | 123,00 |
| 20.04.2026 | 116,63 | 123,40 | 114,90 | 122,90 | 6,68% | - |
| 17.04.2026 | 108,40 | 117,08 | 107,90 | 115,20 | 6,05% | 6,00 |
| 16.04.2026 | 110,23 | 112,53 | 105,70 | 108,63 | -1,72% | - |
| 15.04.2026 | 108,90 | 110,90 | 106,85 | 110,53 | 0,11% | - |
| 14.04.2026 | 110,58 | 112,50 | 108,08 | 110,40 | -0,54% | 20,00 |
| 13.04.2026 | 105,60 | 116,03 | 103,40 | 111,00 | 5,09% | 2,00 |
| 10.04.2026 | 103,45 | 107,60 | 103,30 | 105,63 | 1,54% | 5,00 |
| 09.04.2026 | 101,20 | 104,78 | 99,55 | 104,03 | 3,45% | 367,00 |
| 08.04.2026 | 90,67 | 100,65 | 90,67 | 100,56 | 11,71% | 62,00 |
| 07.04.2026 | 89,44 | 91,26 | 88,12 | 90,02 | 5,91% | 29,00 |
| 02.04.2026 | 87,25 | 87,25 | 85,00 | 85,00 | 0,59% | - |
| 01.04.2026 | 84,75 | 85,50 | 83,75 | 84,50 | 1,20% | - |
| 31.03.2026 | 80,25 | 84,25 | 77,50 | 83,50 | 5,36% | - |
| 30.03.2026 | 85,25 | 86,75 | 79,25 | 79,25 | -9,43% | - |
| 27.03.2026 | 87,25 | 87,75 | 86,75 | 87,50 | -3,58% | - |
| 26.03.2026 | 93,50 | 93,50 | 87,75 | 90,75 | -4,47% | 6,00 |
| 25.03.2026 | 90,75 | 95,25 | 90,75 | 95,00 | 13,43% | 30,00 |
| 24.03.2026 | 83,75 | 84,50 | 83,25 | 83,75 | -1,18% | - |
| 23.03.2026 | 79,25 | 85,25 | 77,00 | 84,75 | 4,63% | - |
| 20.03.2026 | 82,00 | 84,00 | 80,50 | 81,00 | 0,62% | - |
| 19.03.2026 | 84,50 | 85,75 | 77,75 | 80,50 | -4,17% | - |
| 18.03.2026 | 81,25 | 86,00 | 81,25 | 84,00 | 3,70% | 76,00 |
| 17.03.2026 | 78,25 | 82,00 | 76,00 | 81,00 | 0,93% | - |
| 16.03.2026 | 78,25 | 82,25 | 78,25 | 80,25 | 0,94% | - |
| 13.03.2026 | 76,75 | 80,00 | 76,00 | 79,50 | 0,95% | 151,00 |
| 12.03.2026 | 79,25 | 79,25 | 77,25 | 78,75 | -0,94% | - |
| 11.03.2026 | 78,25 | 81,25 | 77,25 | 79,50 | -0,31% | - |
| 10.03.2026 | 76,25 | 80,25 | 75,50 | 79,75 | 8,14% | - |
| 09.03.2026 | 72,75 | 74,00 | 70,00 | 73,75 | -1,99% | 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% | - |