33,290$
1,00%
Echtzeit-Aktienkurs FormFactor
Bid:
Ask:
Aktienkurse zur FormFactor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 32,75 | 33,81 | 32,46 | 33,31 | 1,09% | 874.834,00 |
| 27.02.2025 | 34,56 | 34,65 | 32,90 | 32,95 | -3,85% | 785.390,00 |
| 26.02.2025 | 34,51 | 34,95 | 33,99 | 34,27 | 0,82% | 485.208,00 |
| 25.02.2025 | 34,45 | 34,82 | 33,89 | 33,99 | -1,84% | 637.934,00 |
| 24.02.2025 | 35,93 | 35,93 | 34,61 | 34,63 | -2,12% | 612.173,00 |
| 21.02.2025 | 37,69 | 37,69 | 35,21 | 35,38 | -5,38% | 675.685,00 |
| 20.02.2025 | 37,64 | 38,93 | 37,26 | 37,39 | -0,51% | 502.091,00 |
| 19.02.2025 | 37,59 | 37,74 | 36,68 | 37,58 | -1,08% | 1.151.806,00 |
| 18.02.2025 | 38,19 | 38,27 | 37,23 | 37,99 | 0,50% | 683.559,00 |
| 14.02.2025 | 36,55 | 37,87 | 36,06 | 37,80 | 2,89% | 963.805,00 |
| 13.02.2025 | 36,00 | 36,86 | 35,80 | 36,74 | 2,37% | 769.253,00 |
| 12.02.2025 | 34,25 | 36,07 | 34,11 | 35,89 | 2,57% | 829.930,00 |
| 11.02.2025 | 35,17 | 35,85 | 34,89 | 34,99 | -2,07% | 856.634,00 |
| 10.02.2025 | 35,98 | 36,79 | 35,49 | 35,73 | -0,31% | 597.113,00 |
| 07.02.2025 | 38,42 | 38,71 | 35,49 | 35,84 | -6,50% | 1.448.284,00 |
| 06.02.2025 | 33,33 | 39,18 | 32,71 | 38,33 | -6,79% | 5.163.115,00 |
| 05.02.2025 | 39,54 | 41,58 | 39,19 | 41,12 | 3,84% | 1.167.851,00 |
| 04.02.2025 | 39,19 | 40,16 | 39,19 | 39,60 | 0,05% | 483.496,00 |
| 03.02.2025 | 39,16 | 40,49 | 38,28 | 39,58 | -1,17% | 680.564,00 |
| 31.01.2025 | 40,06 | 41,57 | 39,59 | 40,05 | 0,55% | 808.508,00 |
| 30.01.2025 | 39,92 | 40,44 | 39,52 | 39,83 | 2,21% | 591.525,00 |
| 29.01.2025 | 38,79 | 39,12 | 38,00 | 38,97 | 2,82% | 737.373,00 |
| 28.01.2025 | 38,37 | 38,87 | 37,32 | 37,90 | -0,94% | 690.719,00 |
| 27.01.2025 | 39,82 | 40,45 | 37,46 | 38,26 | -8,18% | 816.852,00 |
| 24.01.2025 | 42,82 | 42,98 | 41,44 | 41,67 | -2,82% | 540.678,00 |
| 23.01.2025 | 43,31 | 44,47 | 42,59 | 42,88 | -2,99% | 687.195,00 |
| 22.01.2025 | 43,22 | 44,48 | 43,09 | 44,20 | 3,03% | 664.267,00 |
| 21.01.2025 | 43,97 | 44,24 | 42,75 | 42,90 | -1,29% | 789.667,00 |
| 17.01.2025 | 44,29 | 44,29 | 43,20 | 43,46 | 0,56% | 430.127,00 |
| 16.01.2025 | 44,33 | 45,04 | 43,18 | 43,22 | 0,07% | 653.510,00 |
| 15.01.2025 | 44,17 | 44,20 | 43,07 | 43,19 | 0,12% | 597.132,00 |
| 14.01.2025 | 43,31 | 43,71 | 42,09 | 43,14 | 0,70% | 575.990,00 |
| 13.01.2025 | 42,00 | 43,66 | 41,21 | 42,84 | -3,12% | 891.741,00 |
| 10.01.2025 | 43,81 | 44,91 | 43,20 | 44,22 | 0,25% | 659.730,00 |
| 08.01.2025 | 46,28 | 46,66 | 42,19 | 44,11 | -6,63% | 1.470.890,00 |
| 07.01.2025 | 46,59 | 48,69 | 46,48 | 47,24 | 2,43% | 717.438,00 |
| 06.01.2025 | 46,52 | 47,44 | 45,51 | 46,12 | 3,73% | 873.986,00 |
| 03.01.2025 | 44,58 | 44,79 | 43,13 | 44,46 | 0,54% | 969.422,00 |
| 02.01.2025 | 44,37 | 45,13 | 43,28 | 44,22 | 0,50% | 759.280,00 |
| 31.12.2024 | 45,41 | 45,82 | 43,79 | 44,00 | -2,83% | 601.084,00 |
| 30.12.2024 | 45,06 | 45,76 | 44,00 | 45,28 | -1,39% | 610.138,00 |
| 27.12.2024 | 46,76 | 47,15 | 44,54 | 45,92 | -2,44% | 699.571,00 |
| 26.12.2024 | 47,50 | 48,11 | 46,32 | 47,07 | -1,53% | 921.221,00 |
| 24.12.2024 | 46,17 | 48,15 | 46,17 | 47,80 | 4,21% | 775.512,00 |
| 23.12.2024 | 44,47 | 46,41 | 44,47 | 45,87 | 6,97% | 1.052.468,00 |
| 20.12.2024 | 41,87 | 43,89 | 41,55 | 42,88 | 1,04% | 2.964.484,00 |
| 19.12.2024 | 45,52 | 45,68 | 42,16 | 42,44 | -5,10% | 1.333.706,00 |
| 18.12.2024 | 44,48 | 50,79 | 44,34 | 44,72 | 1,94% | 3.312.478,00 |
| 17.12.2024 | 44,00 | 45,08 | 43,08 | 43,87 | -0,72% | 683.292,00 |
| 16.12.2024 | 42,52 | 44,49 | 41,93 | 44,19 | 3,98% | 571.678,00 |
| 13.12.2024 | 43,25 | 44,12 | 42,02 | 42,50 | -0,63% | 867.628,00 |
| 12.12.2024 | 42,34 | 43,14 | 42,06 | 42,77 | -0,53% | 516.525,00 |
| 11.12.2024 | 43,07 | 43,73 | 42,13 | 43,00 | 2,38% | 457.318,00 |
| 10.12.2024 | 43,26 | 43,52 | 41,94 | 42,00 | -2,08% | 579.127,00 |
| 09.12.2024 | 42,46 | 43,91 | 42,46 | 42,89 | 1,47% | 524.080,00 |
| 06.12.2024 | 41,26 | 42,41 | 40,58 | 42,27 | 3,00% | 386.969,00 |
| 05.12.2024 | 42,43 | 42,53 | 40,77 | 41,04 | -3,28% | 545.626,00 |
| 04.12.2024 | 43,00 | 43,16 | 42,26 | 42,43 | -0,12% | 687.338,00 |
| 03.12.2024 | 41,90 | 42,69 | 41,88 | 42,48 | -0,19% | 553.021,00 |
| 02.12.2024 | 40,06 | 42,67 | 40,06 | 42,56 | 6,24% | 662.694,00 |
| 29.11.2024 | 40,30 | 40,69 | 39,82 | 40,06 | 1,91% | 423.347,00 |
| 27.11.2024 | 39,81 | 40,02 | 38,65 | 39,31 | -1,28% | 708.122,00 |
| 26.11.2024 | 41,78 | 41,93 | 39,80 | 39,82 | -3,44% | 659.228,00 |
| 25.11.2024 | 42,05 | 42,26 | 41,00 | 41,24 | -0,22% | 764.017,00 |
| 22.11.2024 | 40,68 | 41,48 | 40,43 | 41,33 | 1,32% | 501.223,00 |
| 21.11.2024 | 39,67 | 41,01 | 39,66 | 40,79 | 2,85% | 92.767,00 |
| 20.11.2024 | 37,70 | 39,85 | 37,62 | 39,66 | 4,73% | 907.428,00 |
| 19.11.2024 | 37,35 | 37,98 | 37,25 | 37,87 | 0,34% | 412.838,00 |
| 18.11.2024 | 37,69 | 38,39 | 37,57 | 37,74 | -0,16% | 738.066,00 |
| 15.11.2024 | 39,14 | 39,23 | 37,75 | 37,80 | -4,76% | 1.058.642,00 |
| 14.11.2024 | 40,68 | 41,00 | 39,56 | 39,69 | -0,75% | 874.835,00 |
| 13.11.2024 | 41,90 | 42,64 | 39,96 | 39,99 | -5,14% | 691.698,00 |
| 12.11.2024 | 41,91 | 43,70 | 41,30 | 42,16 | 0,42% | 985.480,00 |
| 11.11.2024 | 41,97 | 42,23 | 40,51 | 41,98 | -0,29% | 738.159,00 |
| 08.11.2024 | 42,16 | 42,32 | 41,66 | 42,10 | -0,71% | 883.241,00 |
| 07.11.2024 | 42,26 | 43,03 | 41,79 | 42,40 | 1,92% | 653.026,00 |
| 06.11.2024 | 40,69 | 41,83 | 40,10 | 41,60 | 6,04% | 607.232,00 |
| 05.11.2024 | 38,78 | 39,67 | 38,59 | 39,23 | 1,19% | 552.109,00 |
| 04.11.2024 | 37,98 | 40,31 | 37,98 | 38,77 | 0,05% | 1.317.960,00 |
| 01.11.2024 | 39,19 | 39,19 | 38,23 | 38,75 | 2,13% | 979.349,00 |
| 31.10.2024 | 40,15 | 41,32 | 37,64 | 37,94 | -13,42% | 2.040.821,00 |
| 30.10.2024 | 43,81 | 44,70 | 43,26 | 43,82 | -2,99% | 486.606,00 |
| 29.10.2024 | 44,00 | 45,44 | 43,70 | 45,17 | 2,50% | 531.661,00 |
| 28.10.2024 | 45,18 | 45,28 | 43,81 | 44,07 | -1,61% | 523.679,00 |
| 25.10.2024 | 44,09 | 45,47 | 44,08 | 44,79 | 2,45% | 312.735,00 |
| 24.10.2024 | 43,78 | 43,98 | 43,15 | 43,72 | 1,37% | 403.626,00 |
| 23.10.2024 | 43,43 | 43,80 | 42,45 | 43,13 | -1,51% | 344.467,00 |
| 22.10.2024 | 43,70 | 44,14 | 43,43 | 43,79 | -0,75% | 377.471,00 |
| 21.10.2024 | 43,80 | 44,15 | 43,41 | 44,12 | 0,48% | 381.419,00 |
| 18.10.2024 | 44,58 | 45,36 | 43,77 | 43,91 | -0,54% | 503.931,00 |
| 17.10.2024 | 45,15 | 45,15 | 43,79 | 44,15 | 1,01% | 573.544,00 |
| 16.10.2024 | 45,64 | 46,14 | 43,68 | 43,71 | -2,32% | 873.439,00 |
| 15.10.2024 | 48,36 | 49,06 | 44,73 | 44,75 | -8,11% | 1.215.879,00 |
| 14.10.2024 | 48,66 | 49,90 | 48,65 | 48,70 | 0,91% | 335.552,00 |
| 11.10.2024 | 45,92 | 48,47 | 45,92 | 48,26 | 4,01% | 551.652,00 |
| 10.10.2024 | 46,50 | 46,84 | 45,59 | 46,40 | -2,30% | 513.651,00 |
| 09.10.2024 | 46,55 | 48,35 | 46,18 | 47,49 | 2,19% | 370.027,00 |
| 08.10.2024 | 46,23 | 46,81 | 45,92 | 46,47 | 0,54% | 344.375,00 |
| 07.10.2024 | 45,85 | 46,46 | 45,48 | 46,22 | -0,26% | 572.012,00 |
| 04.10.2024 | 45,75 | 46,42 | 45,06 | 46,34 | 4,56% | 576.185,00 |