30,100€
-1,63%
Echtzeit-Aktienkurs FormFactor
Bid:
Ask:
Aktienkurse zur FormFactor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | 26,00 |
| 27.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 5,97% | 100,00 |
| 26.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 1,00 |
| 23.05.2025 | 27,40 | 27,40 | 26,40 | 26,40 | -5,04% | 164,00 |
| 22.05.2025 | 27,60 | 27,80 | 27,60 | 27,80 | -1,42% | 128,00 |
| 21.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,05% | 121,00 |
| 20.05.2025 | 28,30 | 28,60 | 28,10 | 28,50 | 0,35% | - |
| 19.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 65,00 |
| 16.05.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -3,03% | 38,00 |
| 15.05.2025 | 29,60 | 29,80 | 29,20 | 29,70 | 2,41% | - |
| 14.05.2025 | 29,00 | 29,50 | 28,60 | 29,00 | -0,68% | - |
| 13.05.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 1,04% | 74,00 |
| 12.05.2025 | 27,30 | 29,70 | 27,20 | 28,90 | 9,89% | - |
| 09.05.2025 | 26,70 | 27,10 | 26,30 | 26,30 | -1,87% | - |
| 08.05.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 2,29% | 149,00 |
| 07.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,16% | 1,00 |
| 06.05.2025 | 26,20 | 26,20 | 25,50 | 25,90 | -4,78% | - |
| 05.05.2025 | 26,40 | 27,20 | 26,40 | 27,20 | 4,62% | 3,00 |
| 02.05.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 7,88% | 49,00 |
| 30.04.2025 | 24,40 | 24,50 | 23,10 | 24,10 | -1,63% | - |
| 29.04.2025 | 25,10 | 25,20 | 23,90 | 24,50 | -2,00% | - |
| 28.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,04% | 715,00 |
| 25.04.2025 | 25,00 | 25,00 | 24,20 | 24,50 | 5,60% | - |
| 24.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 1,00 |
| 23.04.2025 | 23,00 | 24,00 | 23,00 | 24,00 | 9,09% | 14,00 |
| 22.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | 9,00 |
| 17.04.2025 | 23,10 | 23,20 | 22,50 | 22,50 | -1,75% | - |
| 16.04.2025 | 23,40 | 23,70 | 22,70 | 22,90 | -5,37% | - |
| 15.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,11% | 21,00 |
| 14.04.2025 | 23,80 | 24,80 | 23,70 | 23,70 | 3,49% | - |
| 11.04.2025 | 23,50 | 23,70 | 22,30 | 22,90 | -0,43% | - |
| 10.04.2025 | 26,80 | 26,80 | 23,00 | 23,00 | -14,18% | 13,00 |
| 09.04.2025 | 20,60 | 26,80 | 20,40 | 26,80 | 30,10% | 519,00 |
| 08.04.2025 | 22,60 | 23,20 | 20,60 | 20,60 | -7,21% | 576,00 |
| 07.04.2025 | 20,80 | 22,40 | 20,80 | 22,20 | 0,91% | 144,00 |
| 04.04.2025 | 21,60 | 22,00 | 21,60 | 22,00 | -5,98% | 190,00 |
| 03.04.2025 | 25,00 | 25,00 | 23,40 | 23,40 | -10,00% | 339,00 |
| 02.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 1,00 |
| 01.04.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | 74,00 |
| 31.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 4,00 |
| 28.03.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -3,97% | 117,00 |
| 27.03.2025 | 28,20 | 28,40 | 27,30 | 27,70 | -3,48% | - |
| 26.03.2025 | 29,00 | 29,50 | 28,50 | 28,70 | -4,97% | - |
| 25.03.2025 | 29,60 | 30,20 | 29,60 | 30,20 | 0,67% | 76,00 |
| 24.03.2025 | 29,00 | 30,00 | 28,80 | 30,00 | 2,74% | 92,00 |
| 21.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,34% | 86,00 |
| 20.03.2025 | 30,00 | 30,40 | 29,50 | 29,90 | -0,66% | - |
| 19.03.2025 | 29,80 | 30,40 | 29,80 | 30,10 | -0,33% | - |
| 18.03.2025 | 30,00 | 30,20 | 29,60 | 30,20 | 2,03% | 132,00 |
| 17.03.2025 | 29,60 | 29,60 | 29,00 | 29,60 | 2,78% | 74,00 |
| 14.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,77% | 27,00 |
| 13.03.2025 | 28,10 | 28,70 | 27,90 | 28,30 | -1,74% | - |
| 12.03.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -0,69% | 55,00 |
| 11.03.2025 | 30,20 | 30,80 | 29,00 | 29,00 | -5,23% | 496,00 |
| 10.03.2025 | 30,20 | 30,80 | 30,20 | 30,60 | 2,00% | 159,00 |
| 07.03.2025 | 29,20 | 30,00 | 29,20 | 30,00 | 2,74% | 113,00 |
| 06.03.2025 | 29,80 | 29,80 | 28,60 | 29,20 | 1,04% | - |
| 05.03.2025 | 29,80 | 29,80 | 28,70 | 28,90 | -3,02% | - |
| 04.03.2025 | 30,20 | 30,20 | 29,80 | 29,80 | -7,45% | 52,00 |
| 03.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | 3,00 |
| 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 |