120,125€
9,30%
Echtzeit-Aktienkurs FormFactor
Bid:
Ask:
Aktienkurse zur FormFactor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 115,00 | 120,40 | 115,00 | 119,65 | 8,87% | 305,00 |
| 28.09.2026 | 112,50 | 112,50 | 109,90 | 109,90 | -4,60% | 499,00 |
| 25.09.2026 | 113,45 | 116,95 | 113,45 | 115,20 | 1,68% | 53,00 |
| 24.09.2026 | 115,30 | 115,30 | 113,30 | 113,30 | -0,61% | 76,00 |
| 23.09.2026 | 110,55 | 114,00 | 109,20 | 114,00 | 13,32% | 550,00 |
| 22.09.2026 | 101,70 | 101,70 | 100,60 | 100,60 | -3,50% | 79,00 |
| 21.09.2026 | 104,10 | 108,35 | 103,35 | 104,25 | 3,12% | 496,00 |
| 18.09.2026 | 98,22 | 101,20 | 97,32 | 101,10 | 4,70% | 362,00 |
| 17.09.2026 | 92,22 | 97,20 | 92,22 | 96,56 | 6,06% | 146,00 |
| 16.09.2026 | 88,78 | 91,26 | 88,78 | 91,04 | 3,62% | 300,00 |
| 15.09.2026 | 89,42 | 91,70 | 87,64 | 87,86 | -2,51% | 1.287,00 |
| 14.09.2026 | 91,22 | 94,34 | 90,12 | 90,12 | -8,17% | 639,00 |
| 11.09.2026 | 98,30 | 99,16 | 98,14 | 98,14 | 0,51% | 129,00 |
| 10.09.2026 | 98,62 | 98,62 | 95,92 | 97,64 | -0,95% | 426,00 |
| 09.09.2026 | 94,26 | 99,38 | 94,26 | 98,58 | 8,88% | 90,00 |
| 08.09.2026 | 91,00 | 91,00 | 90,54 | 90,54 | 1,62% | 19,00 |
| 07.09.2026 | 90,02 | 90,02 | 89,10 | 89,10 | 1,83% | 24,00 |
| 04.09.2026 | 84,56 | 87,70 | 84,02 | 87,50 | 5,60% | 251,00 |
| 03.09.2026 | 83,52 | 83,52 | 79,22 | 82,86 | 1,30% | 862,00 |
| 02.09.2026 | 81,70 | 81,80 | 81,70 | 81,80 | -0,80% | 38,00 |
| 01.09.2026 | 87,20 | 87,76 | 82,38 | 82,46 | -4,67% | 48,00 |
| 31.08.2026 | 88,60 | 88,60 | 86,50 | 86,50 | -5,53% | 153,00 |
| 28.08.2026 | 93,56 | 94,56 | 91,56 | 91,56 | -3,62% | 40,00 |
| 27.08.2026 | 96,06 | 96,40 | 95,00 | 95,00 | 3,51% | 199,00 |
| 26.08.2026 | 91,66 | 91,78 | 91,36 | 91,78 | -3,94% | 10,00 |
| 25.08.2026 | 93,80 | 95,58 | 93,80 | 95,54 | 4,35% | 779,00 |
| 24.08.2026 | 96,28 | 96,28 | 89,78 | 91,56 | -5,18% | 296,00 |
| 21.08.2026 | 98,70 | 101,20 | 95,00 | 96,56 | -3,36% | 169,00 |
| 20.08.2026 | 99,42 | 99,92 | 97,88 | 99,92 | 1,50% | 187,00 |
| 19.08.2026 | 106,90 | 107,85 | 98,44 | 98,44 | -5,62% | 203,00 |
| 18.08.2026 | 116,75 | 117,85 | 104,30 | 104,30 | -12,61% | 290,00 |
| 17.08.2026 | 115,30 | 120,70 | 114,45 | 119,35 | 6,04% | 78,00 |
| 14.08.2026 | 114,65 | 115,15 | 111,05 | 112,55 | -3,14% | 49,00 |
| 13.08.2026 | 112,35 | 117,65 | 111,20 | 116,20 | 3,61% | 90,00 |
| 12.08.2026 | 105,70 | 112,15 | 105,70 | 112,15 | 7,32% | 642,00 |
| 11.08.2026 | 97,68 | 104,50 | 97,68 | 104,50 | 1,85% | 333,00 |
| 10.08.2026 | 102,35 | 104,10 | 102,35 | 102,60 | 0,15% | 546,00 |
| 07.08.2026 | 100,60 | 102,45 | 100,30 | 102,45 | -1,30% | 26,00 |
| 06.08.2026 | 102,60 | 103,80 | 102,60 | 103,80 | 4,13% | 23,00 |
| 05.08.2026 | 103,10 | 103,75 | 99,68 | 99,68 | -4,66% | 136,00 |
| 04.08.2026 | 96,94 | 104,55 | 96,22 | 104,55 | 9,80% | 854,00 |
| 03.08.2026 | 93,68 | 95,22 | 88,00 | 95,22 | 1,17% | 190,00 |
| 31.07.2026 | 94,66 | 98,14 | 94,12 | 94,12 | 4,69% | 95,00 |
| 30.07.2026 | 81,32 | 92,66 | 81,18 | 89,90 | 21,75% | 410,00 |
| 29.07.2026 | 77,76 | 79,00 | 72,34 | 73,84 | -4,25% | 950,00 |
| 28.07.2026 | 83,24 | 83,24 | 74,62 | 77,12 | -9,61% | 638,00 |
| 27.07.2026 | 96,00 | 96,00 | 83,28 | 85,32 | -14,22% | 436,00 |
| 24.07.2026 | 98,58 | 99,54 | 98,58 | 99,46 | -1,43% | 4,00 |
| 23.07.2026 | 99,60 | 100,90 | 97,48 | 100,90 | -1,22% | 161,00 |
| 22.07.2026 | 97,70 | 102,15 | 96,72 | 102,15 | 4,28% | 39,00 |
| 21.07.2026 | 94,70 | 98,20 | 94,52 | 97,96 | 3,25% | 257,00 |
| 20.07.2026 | 92,90 | 94,88 | 92,90 | 94,88 | 1,82% | 88,00 |
| 17.07.2026 | 88,00 | 93,60 | 85,04 | 93,18 | 0,95% | 270,00 |
| 16.07.2026 | 100,15 | 100,15 | 92,30 | 92,30 | -7,37% | 270,00 |
| 15.07.2026 | 106,50 | 106,80 | 98,94 | 99,64 | -0,46% | 222,00 |
| 14.07.2026 | 100,15 | 100,15 | 100,10 | 100,10 | 3,62% | 9,00 |
| 13.07.2026 | 101,95 | 101,95 | 96,60 | 96,60 | -6,08% | 1.235,00 |
| 10.07.2026 | 102,90 | 103,45 | 101,65 | 102,85 | -1,15% | 440,00 |
| 09.07.2026 | 98,48 | 106,95 | 98,48 | 104,05 | 6,59% | 145,00 |
| 08.07.2026 | 92,40 | 98,06 | 89,10 | 97,62 | 3,98% | 495,00 |
| 07.07.2026 | 99,60 | 101,20 | 92,60 | 93,88 | -14,65% | 1.001,00 |
| 06.07.2026 | 111,70 | 114,40 | 110,00 | 110,00 | -0,86% | 269,00 |
| 03.07.2026 | 111,05 | 111,15 | 109,35 | 110,95 | 3,93% | 370,00 |
| 02.07.2026 | 126,50 | 130,05 | 106,75 | 106,75 | -20,34% | 169,00 |
| 01.07.2026 | 139,50 | 140,00 | 131,40 | 134,00 | -4,69% | 1.122,00 |
| 30.06.2026 | 129,75 | 140,60 | 125,75 | 140,60 | 12,17% | 383,00 |
| 29.06.2026 | 116,15 | 127,85 | 116,15 | 125,35 | 9,24% | 73,00 |
| 26.06.2026 | 128,30 | 128,30 | 114,75 | 114,75 | -11,73% | 483,00 |
| 25.06.2026 | 132,00 | 134,20 | 128,10 | 130,00 | 5,99% | 1.086,00 |
| 24.06.2026 | 126,50 | 128,50 | 122,45 | 122,65 | -2,43% | 22,00 |
| 23.06.2026 | 131,40 | 131,40 | 124,35 | 125,70 | -6,23% | 567,00 |
| 22.06.2026 | 130,15 | 134,30 | 129,70 | 134,05 | 1,98% | 108,00 |
| 19.06.2026 | 131,60 | 131,60 | 131,45 | 131,45 | 1,66% | 46,00 |
| 18.06.2026 | 128,85 | 133,70 | 128,65 | 129,30 | 3,65% | 391,00 |
| 17.06.2026 | 125,70 | 125,85 | 123,45 | 124,75 | 0,81% | 66,00 |
| 16.06.2026 | 131,15 | 133,55 | 123,75 | 123,75 | -5,61% | 243,00 |
| 15.06.2026 | 125,15 | 131,70 | 123,90 | 131,10 | 9,16% | 532,00 |
| 12.06.2026 | 115,00 | 120,85 | 112,55 | 120,10 | 9,13% | 228,00 |
| 11.06.2026 | 102,00 | 110,05 | 102,00 | 110,05 | 7,73% | 237,00 |
| 10.06.2026 | 103,35 | 109,40 | 100,95 | 102,15 | 1,39% | 144,00 |
| 09.06.2026 | 109,40 | 111,20 | 98,20 | 100,75 | -4,95% | 335,00 |
| 08.06.2026 | 99,78 | 108,60 | 99,68 | 106,00 | 4,69% | 245,00 |
| 05.06.2026 | 106,50 | 109,80 | 101,25 | 101,25 | -9,44% | 316,00 |
| 04.06.2026 | 107,15 | 111,80 | 104,50 | 111,80 | 3,66% | 165,00 |
| 03.06.2026 | 108,65 | 110,75 | 107,00 | 107,85 | -0,42% | 269,00 |
| 02.06.2026 | 98,30 | 108,30 | 98,30 | 108,30 | 7,02% | 242,00 |
| 01.06.2026 | 108,10 | 108,70 | 98,48 | 101,20 | -5,42% | 1.567,00 |
| 29.05.2026 | 112,95 | 113,90 | 106,80 | 107,00 | -3,99% | 251,00 |
| 28.05.2026 | 113,90 | 114,05 | 107,60 | 111,45 | -2,32% | 280,00 |
| 27.05.2026 | 117,90 | 120,15 | 114,10 | 114,10 | -4,08% | 346,00 |
| 26.05.2026 | 114,25 | 118,95 | 113,80 | 118,95 | 3,43% | 1.998,00 |
| 25.05.2026 | 112,90 | 115,00 | 112,90 | 115,00 | 3,05% | 29,00 |
| 22.05.2026 | 113,80 | 114,00 | 110,60 | 111,60 | -0,36% | 367,00 |
| 21.05.2026 | 110,15 | 112,00 | 106,75 | 112,00 | 2,94% | 235,00 |
| 20.05.2026 | 100,55 | 109,05 | 100,55 | 108,80 | 7,40% | 833,00 |
| 19.05.2026 | 101,05 | 101,30 | 96,78 | 101,30 | 2,47% | 1.467,00 |
| 18.05.2026 | 107,15 | 108,60 | 98,86 | 98,86 | -9,30% | 523,00 |
| 15.05.2026 | 107,00 | 109,40 | 103,50 | 109,00 | -0,91% | 800,00 |
| 14.05.2026 | 110,95 | 110,95 | 109,60 | 110,00 | -0,63% | 60,00 |
| 13.05.2026 | 113,80 | 117,25 | 104,30 | 110,70 | -0,58% | 976,00 |