35,700€
4,39%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 34,80 | 35,80 | 34,80 | 35,50 | 3,80% | - |
| 14.10.2025 | 34,00 | 34,20 | 33,80 | 34,20 | -1,72% | 52,00 |
| 13.10.2025 | 32,80 | 34,80 | 32,40 | 34,80 | 4,82% | 78,00 |
| 10.10.2025 | 34,20 | 35,20 | 33,20 | 33,20 | 0,00% | 3.044,00 |
| 09.10.2025 | 32,60 | 33,20 | 32,60 | 33,20 | 0,61% | 136,00 |
| 08.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 65,00 |
| 07.10.2025 | 34,80 | 34,80 | 33,00 | 33,00 | -7,82% | 329,00 |
| 06.10.2025 | 34,40 | 36,20 | 34,40 | 35,80 | 5,92% | 328,00 |
| 03.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | 20,00 |
| 02.10.2025 | 34,60 | 34,60 | 33,20 | 33,40 | 1,83% | 301,00 |
| 01.10.2025 | 30,80 | 32,80 | 30,60 | 32,80 | 6,15% | 144,00 |
| 30.09.2025 | 30,80 | 31,50 | 30,60 | 30,90 | 1,64% | - |
| 29.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 405,00 |
| 26.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 167,00 |
| 25.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | 2,00 |
| 24.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 1,00 |
| 23.09.2025 | 31,80 | 32,80 | 31,40 | 31,40 | 5,37% | 1.619,00 |
| 22.09.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,32% | 117,00 |
| 19.09.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -0,66% | 175,00 |
| 18.09.2025 | 28,00 | 30,40 | 28,00 | 30,40 | 12,59% | 396,00 |
| 17.09.2025 | 27,20 | 27,20 | 27,00 | 27,00 | 2,27% | 190,00 |
| 16.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | 27,00 |
| 15.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 19,00 |
| 12.09.2025 | 26,40 | 26,40 | 26,00 | 26,00 | 0,00% | 150,00 |
| 11.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,77% | 224,00 |
| 10.09.2025 | 25,30 | 25,40 | 24,80 | 25,30 | 0,40% | - |
| 09.09.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | 151,00 |
| 08.09.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | 196,00 |
| 05.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 2,00 |
| 04.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 41,00 |
| 03.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 20,00 |
| 02.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 2,00 |
| 01.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 4,00 |
| 29.08.2025 | 25,40 | 25,40 | 24,80 | 24,80 | -2,36% | 302,00 |
| 28.08.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 1,20% | 72,00 |
| 27.08.2025 | 25,30 | 25,70 | 25,10 | 25,10 | 0,40% | - |
| 26.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 1,00 |
| 25.08.2025 | 25,00 | 25,20 | 25,00 | 25,00 | 0,00% | 360,00 |
| 22.08.2025 | 24,00 | 25,00 | 24,00 | 25,00 | 6,84% | 506,00 |
| 21.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 100,00 |
| 20.08.2025 | 24,00 | 24,40 | 23,80 | 23,80 | -3,25% | 525,00 |
| 19.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 1,00 |
| 18.08.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -5,38% | 8,00 |
| 15.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 2,00 |
| 14.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 651,00 |
| 13.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 5,79% | 351,00 |
| 12.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 9,00 |
| 11.08.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,00% | 12,00 |
| 08.08.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 2,50% | 173,00 |
| 07.08.2025 | 23,80 | 24,00 | 23,80 | 24,00 | -1,64% | 66,00 |
| 06.08.2025 | 25,20 | 25,20 | 24,40 | 24,40 | -3,56% | 22,00 |
| 05.08.2025 | 25,50 | 26,10 | 25,10 | 25,30 | -0,39% | - |
| 04.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | 360,00 |
| 01.08.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -0,81% | 154,00 |
| 31.07.2025 | 26,80 | 27,20 | 24,40 | 24,60 | -19,08% | 1.432,00 |
| 30.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 52,00 |
| 29.07.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 0,66% | 186,00 |
| 28.07.2025 | 29,20 | 30,20 | 29,20 | 30,20 | 5,23% | 970,00 |
| 25.07.2025 | 29,10 | 29,20 | 28,50 | 28,70 | -2,05% | - |
| 24.07.2025 | 29,20 | 29,50 | 28,60 | 29,30 | -2,98% | - |
| 23.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 1,00 |
| 22.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 798,00 |
| 21.07.2025 | 30,80 | 31,00 | 30,60 | 30,60 | -1,29% | 477,00 |
| 18.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 16,00 |
| 17.07.2025 | 30,20 | 31,20 | 30,20 | 31,20 | 9,09% | 536,00 |
| 16.07.2025 | 30,20 | 30,20 | 28,60 | 28,60 | -6,54% | 205,00 |
| 15.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 20,00 |
| 14.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 3,00 |
| 11.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 3,00 |
| 10.07.2025 | 30,60 | 31,40 | 30,60 | 31,40 | 3,29% | 54,00 |
| 09.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | 150,00 |
| 08.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 1,00 |
| 07.07.2025 | 30,80 | 30,80 | 30,00 | 30,00 | -2,28% | 26,00 |
| 04.07.2025 | 30,70 | 30,70 | 30,50 | 30,70 | -1,60% | - |
| 03.07.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 2,30% | 165,00 |
| 02.07.2025 | 29,80 | 30,70 | 29,60 | 30,50 | 1,67% | - |
| 01.07.2025 | 29,40 | 30,20 | 29,40 | 30,00 | 1,01% | 297,00 |
| 30.06.2025 | 29,80 | 30,20 | 29,40 | 29,70 | -1,66% | - |
| 27.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,68% | 5,00 |
| 26.06.2025 | 29,60 | 29,70 | 29,40 | 29,70 | -0,34% | - |
| 25.06.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 3,47% | 46,00 |
| 24.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 1,00 |
| 23.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 2,00 |
| 20.06.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -1,74% | 208,00 |
| 19.06.2025 | 29,00 | 29,00 | 28,60 | 28,70 | -0,35% | - |
| 18.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | 99,00 |
| 17.06.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,00% | 9,00 |
| 16.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | 4,00 |
| 13.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -4,58% | 40,00 |
| 12.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | 1,00 |
| 11.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | 100,00 |
| 10.06.2025 | 30,20 | 30,80 | 29,80 | 30,80 | 3,36% | 39,00 |
| 09.06.2025 | 28,40 | 29,80 | 28,40 | 29,80 | 4,56% | 129,00 |
| 06.06.2025 | 28,20 | 29,10 | 28,20 | 28,50 | 0,00% | - |
| 05.06.2025 | 28,20 | 28,70 | 27,90 | 28,50 | 1,42% | - |
| 04.06.2025 | 27,60 | 28,30 | 27,40 | 28,10 | 5,64% | - |
| 03.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 23,00 |
| 02.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 9,00 |
| 30.05.2025 | 26,20 | 26,60 | 26,20 | 26,60 | -3,62% | 28,00 |
| 29.05.2025 | 28,40 | 28,40 | 27,60 | 27,60 | -1,43% | 67,00 |