28,300€
-0,70%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |