39,700€
2,85%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 40,80 | 41,80 | 40,80 | 41,80 | 3,47% | 335,00 |
| 03.10.2024 | 40,60 | 41,30 | 39,90 | 40,40 | 2,02% | - |
| 02.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -3,88% | 1,00 |
| 01.10.2024 | 41,60 | 41,60 | 41,20 | 41,20 | 1,48% | 33,00 |
| 30.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -3,33% | 27,00 |
| 27.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | 1,00 |
| 26.09.2024 | 40,80 | 42,40 | 40,60 | 41,20 | 3,52% | - |
| 25.09.2024 | 39,30 | 40,40 | 39,20 | 39,80 | 1,53% | - |
| 24.09.2024 | 39,70 | 40,30 | 38,80 | 39,20 | -1,51% | - |
| 23.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | 1,00 |
| 20.09.2024 | 40,00 | 40,00 | 39,10 | 39,60 | -1,98% | - |
| 19.09.2024 | 39,40 | 40,40 | 39,40 | 40,40 | 4,12% | 130,00 |
| 18.09.2024 | 38,90 | 39,20 | 38,20 | 38,80 | 2,11% | - |
| 17.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -4,52% | 109,00 |
| 16.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,25% | 10,00 |
| 13.09.2024 | 38,70 | 40,00 | 38,50 | 39,70 | 2,32% | - |
| 12.09.2024 | 39,90 | 40,10 | 38,40 | 38,80 | -0,51% | - |
| 11.09.2024 | 38,10 | 39,20 | 37,90 | 39,00 | 4,28% | - |
| 10.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -3,61% | 10,00 |
| 09.09.2024 | 38,40 | 38,80 | 38,40 | 38,80 | -1,52% | 1.011,00 |
| 06.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,25% | 1,00 |
| 05.09.2024 | 40,00 | 40,30 | 39,20 | 39,50 | -1,25% | - |
| 04.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -9,09% | 500,00 |
| 03.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | 1,00 |
| 02.09.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | 2,00 |
| 30.08.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | 9,00 |
| 29.08.2024 | 43,80 | 45,90 | 43,80 | 45,00 | -0,44% | - |
| 28.08.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | 18,00 |
| 27.08.2024 | 44,50 | 44,60 | 43,50 | 44,40 | -1,11% | - |
| 26.08.2024 | 46,00 | 46,30 | 44,50 | 44,90 | 0,22% | - |
| 23.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | 1,00 |
| 22.08.2024 | 45,60 | 46,10 | 45,00 | 45,60 | 1,33% | - |
| 21.08.2024 | 44,40 | 45,50 | 44,30 | 45,00 | -0,44% | - |
| 20.08.2024 | 45,80 | 45,80 | 45,20 | 45,20 | 0,44% | 82,00 |
| 19.08.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | 103,00 |
| 16.08.2024 | 44,90 | 45,30 | 43,90 | 44,60 | 4,21% | - |
| 15.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | 1,00 |
| 14.08.2024 | 42,00 | 42,50 | 41,30 | 42,40 | 2,91% | - |
| 13.08.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 2,49% | 2,00 |
| 12.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | 50,00 |
| 09.08.2024 | 41,20 | 41,20 | 39,80 | 39,80 | 0,00% | 193,00 |
| 08.08.2024 | 39,40 | 39,80 | 39,40 | 39,80 | 1,02% | 32,00 |
| 07.08.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 3,14% | 20,00 |
| 06.08.2024 | 38,20 | 38,80 | 37,40 | 38,20 | 0,53% | - |
| 05.08.2024 | 36,00 | 38,00 | 35,00 | 38,00 | 0,00% | 2.237,00 |
| 02.08.2024 | 43,40 | 43,40 | 38,00 | 38,00 | -13,64% | 643,00 |
| 01.08.2024 | 50,50 | 50,50 | 44,00 | 44,00 | -8,71% | 16,00 |
| 31.07.2024 | 47,80 | 50,00 | 47,80 | 48,20 | 1,69% | 947,00 |
| 30.07.2024 | 48,00 | 48,40 | 47,40 | 47,40 | -1,25% | 55,00 |
| 29.07.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | 38,00 |
| 26.07.2024 | 48,40 | 48,40 | 47,40 | 47,40 | -4,44% | 201,00 |
| 25.07.2024 | 52,50 | 52,50 | 48,60 | 49,60 | -8,57% | 227,00 |
| 24.07.2024 | 54,75 | 55,25 | 53,75 | 54,25 | -0,46% | - |
| 23.07.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 2,83% | 272,00 |
| 22.07.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 3,41% | 100,00 |
| 19.07.2024 | 51,75 | 52,75 | 50,75 | 51,25 | -3,30% | - |
| 18.07.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | 25,00 |
| 17.07.2024 | 56,00 | 56,00 | 52,00 | 52,00 | -6,31% | 129,00 |
| 16.07.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | 1,00 |
| 15.07.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | 1,00 |
| 12.07.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | 2,00 |
| 11.07.2024 | 56,50 | 56,50 | 55,00 | 55,00 | -4,76% | 243,00 |
| 10.07.2024 | 57,25 | 58,25 | 57,25 | 57,75 | 1,32% | - |
| 09.07.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -2,15% | 20,00 |
| 08.07.2024 | 57,25 | 58,75 | 57,25 | 58,25 | 1,30% | - |