54,790$
-0,02%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 54,46 | 54,95 | 54,06 | 54,78 | -0,04% | 26.783,00 |
| 15.05.2024 | 55,77 | 55,77 | 54,50 | 54,80 | -0,51% | 638.494,00 |
| 14.05.2024 | 55,24 | 55,63 | 54,84 | 55,08 | 0,11% | 500.745,00 |
| 13.05.2024 | 56,55 | 56,97 | 54,89 | 55,02 | -2,53% | 426.323,00 |
| 10.05.2024 | 57,07 | 57,39 | 55,99 | 56,45 | -0,35% | 443.577,00 |
| 09.05.2024 | 56,20 | 57,24 | 55,62 | 56,65 | 0,91% | 537.111,00 |
| 08.05.2024 | 55,25 | 56,16 | 54,71 | 56,14 | 0,20% | 391.751,00 |
| 07.05.2024 | 55,47 | 56,98 | 55,21 | 56,03 | 1,38% | 596.838,00 |
| 06.05.2024 | 53,97 | 55,43 | 53,37 | 55,27 | 2,35% | 657.637,00 |
| 03.05.2024 | 52,57 | 54,27 | 51,05 | 54,00 | 4,35% | 1.045.249,00 |
| 02.05.2024 | 48,00 | 51,90 | 47,72 | 51,75 | 17,64% | 1.653.882,00 |
| 01.05.2024 | 44,20 | 45,02 | 43,06 | 43,99 | -1,37% | 543.123,00 |
| 30.04.2024 | 45,55 | 45,87 | 44,55 | 44,60 | -2,04% | 666.781,00 |
| 29.04.2024 | 44,75 | 45,60 | 44,63 | 45,53 | 1,74% | 372.508,00 |
| 26.04.2024 | 44,03 | 45,25 | 44,00 | 44,75 | 2,03% | 375.599,00 |
| 25.04.2024 | 41,47 | 43,94 | 40,85 | 43,86 | 5,13% | 639.805,00 |
| 24.04.2024 | 42,22 | 42,56 | 41,14 | 41,72 | 0,75% | 231.820,00 |
| 23.04.2024 | 40,30 | 42,03 | 40,26 | 41,41 | 3,01% | 368.622,00 |
| 22.04.2024 | 41,26 | 41,26 | 40,18 | 40,20 | -1,37% | 411.077,00 |
| 19.04.2024 | 41,88 | 42,39 | 40,57 | 40,76 | -3,16% | 571.956,00 |
| 18.04.2024 | 42,66 | 43,22 | 41,99 | 42,09 | -2,00% | 308.860,00 |
| 17.04.2024 | 44,30 | 44,43 | 42,93 | 42,95 | -3,11% | 258.597,00 |
| 16.04.2024 | 43,46 | 44,62 | 43,33 | 44,33 | 0,54% | 263.250,00 |
| 15.04.2024 | 44,93 | 45,49 | 43,39 | 44,09 | -1,17% | 319.005,00 |
| 12.04.2024 | 44,86 | 45,45 | 44,16 | 44,61 | -2,64% | 264.877,00 |
| 11.04.2024 | 45,67 | 46,04 | 45,05 | 45,82 | 1,17% | 400.813,00 |
| 10.04.2024 | 46,27 | 46,87 | 44,97 | 45,29 | -5,39% | 561.512,00 |
| 09.04.2024 | 47,30 | 47,94 | 47,05 | 47,87 | 1,86% | 447.014,00 |
| 08.04.2024 | 46,87 | 47,28 | 46,34 | 47,00 | 1,52% | 269.585,00 |
| 05.04.2024 | 45,53 | 46,63 | 45,34 | 46,29 | 1,89% | 337.098,00 |
| 04.04.2024 | 46,90 | 47,43 | 44,98 | 45,43 | -1,69% | 360.218,00 |
| 03.04.2024 | 44,57 | 46,44 | 44,57 | 46,21 | 1,92% | 258.508,00 |
| 02.04.2024 | 45,06 | 45,71 | 44,63 | 45,34 | -1,98% | 405.346,00 |
| 01.04.2024 | 45,94 | 46,42 | 45,58 | 46,26 | 1,37% | 298.503,00 |
| 28.03.2024 | 44,91 | 46,25 | 44,61 | 45,63 | 1,74% | 562.164,00 |
| 27.03.2024 | 43,81 | 44,90 | 43,23 | 44,85 | 3,36% | 239.198,00 |
| 26.03.2024 | 43,88 | 44,00 | 43,30 | 43,39 | -0,25% | 244.308,00 |
| 25.03.2024 | 42,80 | 43,70 | 42,58 | 43,50 | 0,49% | 298.726,00 |
| 22.03.2024 | 43,68 | 44,04 | 42,99 | 43,29 | -1,34% | 311.751,00 |
| 21.03.2024 | 43,56 | 44,96 | 43,40 | 43,88 | 4,55% | 324.320,00 |
| 20.03.2024 | 41,21 | 42,00 | 40,88 | 41,97 | 1,87% | 434.662,00 |
| 19.03.2024 | 41,99 | 42,45 | 41,15 | 41,20 | -3,08% | 767.979,00 |
| 18.03.2024 | 43,24 | 43,77 | 42,49 | 42,51 | -0,30% | 414.598,00 |
| 15.03.2024 | 42,82 | 43,29 | 42,40 | 42,64 | -1,41% | 1.033.876,00 |
| 14.03.2024 | 44,78 | 45,11 | 43,04 | 43,25 | -1,39% | 481.647,00 |
| 13.03.2024 | 43,77 | 44,37 | 43,23 | 43,86 | -1,24% | 345.443,00 |
| 12.03.2024 | 44,42 | 44,74 | 43,54 | 44,41 | 0,61% | 259.465,00 |
| 11.03.2024 | 43,73 | 44,36 | 43,23 | 44,14 | -0,41% | 412.535,00 |
| 08.03.2024 | 46,26 | 46,83 | 44,28 | 44,32 | -3,99% | 321.936,00 |
| 07.03.2024 | 45,48 | 46,76 | 44,99 | 46,16 | 3,61% | 412.330,00 |
| 06.03.2024 | 45,00 | 45,90 | 44,25 | 44,55 | 0,81% | 373.172,00 |
| 05.03.2024 | 44,01 | 44,52 | 43,32 | 44,19 | -0,79% | 491.234,00 |
| 04.03.2024 | 44,41 | 44,85 | 43,59 | 44,54 | 2,16% | 408.818,00 |
| 01.03.2024 | 43,45 | 44,63 | 43,12 | 43,60 | 1,41% | 547.353,00 |
| 29.02.2024 | 41,65 | 43,21 | 41,65 | 43,00 | 3,43% | 330.315,00 |
| 28.02.2024 | 40,72 | 42,10 | 40,50 | 41,57 | 0,65% | 310.717,00 |
| 27.02.2024 | 43,00 | 43,26 | 41,11 | 41,30 | -3,41% | 452.685,00 |
| 26.02.2024 | 41,27 | 43,27 | 41,27 | 42,76 | 3,76% | 620.442,00 |
| 23.02.2024 | 41,79 | 42,00 | 40,50 | 41,21 | -1,36% | 429.637,00 |
| 22.02.2024 | 41,75 | 42,55 | 41,64 | 41,78 | 3,80% | 380.016,00 |
| 21.02.2024 | 39,12 | 40,25 | 38,79 | 40,25 | 1,21% | 425.271,00 |
| 20.02.2024 | 41,00 | 41,20 | 39,29 | 39,77 | -4,88% | 308.841,00 |
| 16.02.2024 | 42,90 | 42,97 | 41,71 | 41,81 | -1,39% | 414.485,00 |
| 15.02.2024 | 43,00 | 43,22 | 42,29 | 42,40 | -0,33% | 502.492,00 |
| 14.02.2024 | 40,59 | 42,61 | 40,59 | 42,54 | 6,06% | 462.087,00 |
| 13.02.2024 | 40,48 | 42,00 | 39,90 | 40,11 | -5,27% | 576.288,00 |
| 12.02.2024 | 42,61 | 42,66 | 41,62 | 42,34 | -1,42% | 812.983,00 |
| 09.02.2024 | 39,20 | 43,01 | 39,02 | 42,95 | 10,18% | 634.675,00 |
| 08.02.2024 | 39,10 | 40,79 | 38,34 | 38,98 | 2,26% | 646.295,00 |
| 07.02.2024 | 38,35 | 38,97 | 37,52 | 38,12 | -0,05% | 670.851,00 |
| 06.02.2024 | 39,18 | 39,22 | 37,84 | 38,14 | -2,95% | 601.542,00 |
| 05.02.2024 | 39,39 | 39,77 | 38,83 | 39,30 | -0,13% | 236.491,00 |
| 02.02.2024 | 38,86 | 39,80 | 38,86 | 39,35 | 0,36% | 291.546,00 |
| 01.02.2024 | 39,24 | 39,61 | 38,70 | 39,21 | 1,13% | 321.773,00 |
| 31.01.2024 | 40,71 | 40,71 | 38,63 | 38,77 | -6,13% | 613.955,00 |
| 30.01.2024 | 41,72 | 41,98 | 41,01 | 41,30 | -1,64% | 239.269,00 |
| 29.01.2024 | 41,15 | 42,06 | 40,81 | 41,99 | 2,17% | 262.447,00 |
| 26.01.2024 | 42,07 | 42,37 | 41,04 | 41,10 | -4,71% | 390.972,00 |
| 25.01.2024 | 44,83 | 44,83 | 42,96 | 43,13 | -1,30% | 203.657,00 |
| 24.01.2024 | 43,51 | 45,15 | 43,21 | 43,70 | 1,75% | 538.946,00 |
| 23.01.2024 | 43,29 | 43,35 | 42,57 | 42,95 | -0,23% | 278.339,00 |
| 22.01.2024 | 43,00 | 43,61 | 42,75 | 43,05 | 1,46% | 560.723,00 |
| 19.01.2024 | 41,39 | 42,71 | 41,12 | 42,43 | 4,02% | 495.159,00 |
| 18.01.2024 | 40,29 | 41,03 | 39,92 | 40,79 | 4,32% | 351.212,00 |
| 17.01.2024 | 39,33 | 39,99 | 38,42 | 39,10 | -1,71% | 217.620,00 |
| 16.01.2024 | 39,25 | 39,96 | 39,23 | 39,78 | 1,32% | 245.294,00 |
| 12.01.2024 | 39,61 | 39,83 | 38,98 | 39,26 | -0,10% | 255.495,00 |
| 11.01.2024 | 38,52 | 39,33 | 38,33 | 39,30 | 1,68% | 343.880,00 |
| 10.01.2024 | 38,64 | 39,00 | 37,48 | 38,65 | -0,30% | 269.364,00 |
| 09.01.2024 | 37,94 | 38,90 | 37,94 | 38,77 | 0,38% | 423.294,00 |
| 08.01.2024 | 37,95 | 38,89 | 37,69 | 38,62 | 2,55% | 228.163,00 |
| 05.01.2024 | 38,06 | 38,69 | 37,21 | 37,66 | -1,36% | 460.182,00 |
| 04.01.2024 | 38,29 | 38,89 | 38,00 | 38,18 | -1,87% | 333.374,00 |
| 03.01.2024 | 39,93 | 40,06 | 38,73 | 38,91 | -3,57% | 316.426,00 |
| 02.01.2024 | 40,79 | 40,82 | 40,00 | 40,35 | -3,26% | 430.307,00 |
| 29.12.2023 | 41,89 | 42,17 | 41,35 | 41,71 | -0,45% | 309.160,00 |
| 28.12.2023 | 42,19 | 42,20 | 41,59 | 41,90 | -0,24% | 220.086,00 |
| 27.12.2023 | 42,35 | 42,38 | 41,63 | 42,00 | -0,02% | 166.532,00 |
| 26.12.2023 | 41,71 | 42,28 | 41,58 | 42,01 | 1,52% | 282.404,00 |
| 22.12.2023 | 40,76 | 41,54 | 40,61 | 41,38 | 1,72% | 340.195,00 |