32,100€
0,94%
Echtzeit-Aktienkurs FormFactor
Bid:
Ask:
Aktienkurse zur FormFactor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 31,80 | 31,80 | 31,40 | 31,40 | -1,26% | 93,00 |
| 27.02.2025 | 32,60 | 32,60 | 31,80 | 31,80 | -1,85% | 105,00 |
| 26.02.2025 | 32,40 | 32,80 | 32,40 | 32,40 | 0,62% | 131,00 |
| 25.02.2025 | 32,80 | 32,80 | 32,20 | 32,20 | -3,59% | 65,00 |
| 24.02.2025 | 34,00 | 34,20 | 33,40 | 33,40 | -4,84% | 37,00 |
| 21.02.2025 | 35,60 | 36,10 | 34,80 | 35,10 | -1,40% | - |
| 20.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 300,00 |
| 19.02.2025 | 36,60 | 36,80 | 35,60 | 35,60 | -2,20% | 713,00 |
| 18.02.2025 | 36,20 | 36,40 | 36,20 | 36,40 | 0,00% | 806,00 |
| 17.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | 49,00 |
| 14.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | 70,00 |
| 13.02.2025 | 34,50 | 35,20 | 34,30 | 34,60 | 2,98% | - |
| 12.02.2025 | 33,40 | 33,60 | 33,40 | 33,60 | -0,59% | 28,00 |
| 11.02.2025 | 34,40 | 34,40 | 33,80 | 33,80 | -2,87% | 638,00 |
| 10.02.2025 | 34,60 | 34,80 | 34,60 | 34,80 | -0,57% | 217,00 |
| 07.02.2025 | 36,60 | 37,00 | 35,00 | 35,00 | -4,37% | 72,00 |
| 06.02.2025 | 28,80 | 36,60 | 28,20 | 36,60 | -4,69% | 1.868,00 |
| 05.02.2025 | 37,80 | 38,60 | 37,60 | 38,40 | 1,05% | - |
| 04.02.2025 | 38,00 | 38,40 | 38,00 | 38,00 | -2,06% | 381,00 |
| 03.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | 4,00 |
| 31.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | 3,00 |
| 30.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | 62,00 |
| 29.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 245,00 |
| 28.01.2025 | 36,60 | 36,80 | 36,60 | 36,80 | 2,22% | 103,00 |
| 27.01.2025 | 38,60 | 38,60 | 34,80 | 36,00 | -10,00% | 1.438,00 |
| 24.01.2025 | 40,60 | 40,60 | 40,00 | 40,00 | -4,31% | 23,00 |
| 23.01.2025 | 42,60 | 42,60 | 41,80 | 41,80 | -0,95% | 216,00 |
| 22.01.2025 | 41,40 | 42,70 | 41,10 | 42,20 | 2,43% | - |
| 21.01.2025 | 42,00 | 42,00 | 41,20 | 41,20 | -0,96% | 2.645,00 |
| 20.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | 205,00 |
| 17.01.2025 | 42,00 | 43,10 | 41,80 | 42,60 | -2,74% | - |
| 16.01.2025 | 41,80 | 43,80 | 41,80 | 43,80 | 3,79% | 275,00 |
| 15.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | 1,00 |
| 14.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | 50,00 |
| 13.01.2025 | 42,80 | 42,80 | 41,40 | 42,40 | -1,85% | 1.209,00 |
| 10.01.2025 | 42,80 | 43,20 | 42,80 | 43,20 | 0,93% | 5,00 |
| 09.01.2025 | 42,60 | 42,80 | 42,60 | 42,80 | 0,00% | - |
| 08.01.2025 | 45,20 | 46,00 | 41,20 | 42,80 | -5,73% | 809,00 |
| 07.01.2025 | 44,00 | 46,80 | 44,00 | 45,40 | 2,71% | 1.591,00 |
| 06.01.2025 | 43,40 | 45,40 | 43,40 | 44,20 | 5,24% | 133,00 |
| 03.01.2025 | 42,80 | 43,40 | 42,00 | 42,00 | -1,87% | 379,00 |
| 02.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -3,17% | 119,00 |
| 30.12.2024 | 44,20 | 44,20 | 43,60 | 44,20 | 0,00% | 110,00 |
| 27.12.2024 | 45,60 | 45,60 | 44,00 | 44,20 | 0,00% | 1.110,00 |
| 23.12.2024 | 42,80 | 44,20 | 42,40 | 44,20 | 6,76% | 1.152,00 |
| 20.12.2024 | 41,00 | 41,60 | 41,00 | 41,40 | -0,48% | 332,00 |
| 19.12.2024 | 43,00 | 43,60 | 41,60 | 41,60 | -3,70% | 852,00 |
| 18.12.2024 | 42,00 | 47,20 | 42,00 | 43,20 | 3,85% | 596,00 |
| 17.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | 50,00 |
| 16.12.2024 | 40,80 | 42,20 | 40,80 | 42,20 | 4,20% | 198,00 |
| 13.12.2024 | 41,00 | 42,00 | 40,00 | 40,50 | -0,74% | - |
| 12.12.2024 | 41,00 | 41,00 | 40,80 | 40,80 | 0,49% | 375,00 |
| 11.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | 73,00 |
| 10.12.2024 | 40,60 | 41,10 | 40,00 | 40,40 | -0,98% | - |
| 09.12.2024 | 40,20 | 40,80 | 40,00 | 40,80 | 5,70% | 45,00 |
| 06.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | 30,00 |
| 05.12.2024 | 40,20 | 40,40 | 38,90 | 39,20 | -2,97% | - |
| 04.12.2024 | 40,60 | 41,20 | 40,10 | 40,40 | 0,00% | - |
| 03.12.2024 | 40,20 | 40,60 | 40,00 | 40,40 | -0,49% | 64,00 |
| 02.12.2024 | 38,20 | 40,60 | 38,20 | 40,60 | 7,41% | 283,00 |
| 29.11.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | 58,00 |
| 28.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | 40,00 |
| 27.11.2024 | 37,90 | 38,20 | 36,50 | 36,80 | -4,42% | - |
| 26.11.2024 | 39,30 | 40,30 | 38,30 | 38,50 | -3,27% | - |
| 25.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 1,00 |
| 22.11.2024 | 39,40 | 39,80 | 39,40 | 39,80 | 3,11% | 53,00 |
| 21.11.2024 | 37,30 | 38,70 | 37,30 | 38,60 | 5,18% | - |
| 20.11.2024 | 35,90 | 36,90 | 35,70 | 36,70 | 3,67% | - |
| 19.11.2024 | 36,00 | 36,00 | 35,40 | 35,40 | -1,94% | 132,00 |
| 18.11.2024 | 36,00 | 36,30 | 35,40 | 36,10 | -3,99% | - |
| 15.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | 150,00 |
| 14.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | 40,00 |
| 13.11.2024 | 39,60 | 40,30 | 38,40 | 38,80 | -2,02% | - |
| 12.11.2024 | 39,80 | 39,80 | 39,20 | 39,60 | 1,54% | 164,00 |
| 11.11.2024 | 39,80 | 39,80 | 39,00 | 39,00 | 0,00% | 323,00 |
| 08.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 100,00 |
| 07.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 4,28% | 213,00 |
| 06.11.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 3,89% | 59,00 |
| 05.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | 1,00 |
| 04.11.2024 | 35,40 | 35,60 | 35,40 | 35,60 | -0,56% | 5,00 |
| 01.11.2024 | 35,60 | 35,80 | 35,60 | 35,80 | 4,07% | 7,00 |
| 31.10.2024 | 37,80 | 37,80 | 34,40 | 34,40 | -14,43% | 372,00 |
| 30.10.2024 | 41,00 | 41,00 | 40,20 | 40,20 | -2,90% | 333,00 |
| 29.10.2024 | 40,80 | 41,60 | 40,30 | 41,40 | 1,47% | - |
| 28.10.2024 | 41,60 | 41,60 | 40,40 | 40,80 | 0,00% | 115,00 |
| 25.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | 13,00 |
| 24.10.2024 | 41,00 | 41,40 | 40,60 | 40,60 | 2,01% | 383,00 |
| 23.10.2024 | 41,20 | 41,40 | 39,80 | 39,80 | -2,21% | 291,00 |
| 22.10.2024 | 40,60 | 41,00 | 40,20 | 40,70 | 1,24% | - |
| 21.10.2024 | 40,40 | 40,80 | 39,90 | 40,20 | -1,47% | - |
| 18.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | 1,00 |
| 17.10.2024 | 40,40 | 42,00 | 40,40 | 40,60 | 0,00% | - |
| 16.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -4,02% | 3,00 |
| 15.10.2024 | 44,70 | 45,00 | 41,90 | 42,30 | -5,37% | - |
| 14.10.2024 | 44,20 | 45,70 | 44,10 | 44,70 | 3,00% | - |
| 11.10.2024 | 42,40 | 43,70 | 41,80 | 43,40 | 0,93% | - |
| 10.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | 2,00 |
| 09.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 4,27% | 17,00 |
| 08.10.2024 | 42,00 | 42,70 | 41,70 | 42,20 | 0,96% | - |
| 07.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | 170,00 |