38,500€
-1,28%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 38,50 | 38,80 | 38,30 | 38,50 | -1,28% | 200,00 |
| 24.04.2024 | 38,90 | 39,90 | 38,50 | 39,00 | 0,78% | - |
| 23.04.2024 | 37,70 | 39,20 | 37,70 | 38,70 | 2,38% | - |
| 22.04.2024 | 38,50 | 38,80 | 37,70 | 37,80 | -1,31% | - |
| 19.04.2024 | 39,10 | 39,80 | 38,10 | 38,30 | -3,28% | 186,00 |
| 18.04.2024 | 40,40 | 40,60 | 39,50 | 39,60 | -1,98% | 15,00 |
| 17.04.2024 | 41,70 | 41,80 | 40,20 | 40,40 | -3,35% | - |
| 16.04.2024 | 41,40 | 42,00 | 40,80 | 41,80 | 0,72% | - |
| 15.04.2024 | 42,00 | 42,70 | 40,80 | 41,50 | -0,95% | - |
| 12.04.2024 | 42,80 | 43,20 | 41,60 | 41,90 | -2,10% | 3,00 |
| 11.04.2024 | 42,20 | 43,00 | 42,00 | 42,80 | 1,42% | - |
| 10.04.2024 | 44,10 | 44,20 | 41,80 | 42,20 | -3,65% | 100,00 |
| 09.04.2024 | 43,30 | 44,00 | 43,20 | 43,80 | 0,92% | - |
| 08.04.2024 | 42,70 | 43,40 | 42,60 | 43,40 | 1,40% | 1,00 |
| 05.04.2024 | 42,00 | 43,00 | 42,00 | 42,80 | 1,90% | - |
| 04.04.2024 | 42,80 | 43,60 | 41,50 | 42,00 | -1,41% | - |
| 03.04.2024 | 42,00 | 42,80 | 41,50 | 42,60 | 1,19% | - |
| 02.04.2024 | 43,10 | 43,20 | 41,40 | 42,10 | -0,71% | 4,00 |
| 28.03.2024 | 41,40 | 42,80 | 41,30 | 42,40 | 2,42% | - |
| 27.03.2024 | 40,20 | 41,50 | 40,00 | 41,40 | 3,24% | 29,00 |
| 26.03.2024 | 40,20 | 40,60 | 40,00 | 40,10 | -0,25% | 300,00 |
| 25.03.2024 | 40,00 | 40,40 | 39,30 | 40,20 | 0,25% | - |
| 22.03.2024 | 40,30 | 41,30 | 39,80 | 40,10 | -0,74% | 10,00 |
| 21.03.2024 | 38,80 | 41,40 | 38,80 | 40,40 | 4,39% | 16,00 |
| 20.03.2024 | 37,80 | 38,70 | 37,70 | 38,70 | 2,11% | - |
| 19.03.2024 | 39,00 | 39,60 | 37,90 | 37,90 | -3,07% | 126,00 |
| 18.03.2024 | 39,10 | 40,40 | 39,10 | 39,10 | 0,00% | - |
| 15.03.2024 | 39,60 | 40,60 | 39,10 | 39,10 | -1,51% | 100,00 |
| 14.03.2024 | 40,20 | 41,80 | 39,60 | 39,70 | -2,46% | 100,00 |
| 13.03.2024 | 40,80 | 40,80 | 39,50 | 40,70 | 0,00% | - |
| 12.03.2024 | 40,60 | 41,50 | 39,90 | 40,70 | 0,74% | - |
| 11.03.2024 | 40,40 | 41,20 | 39,60 | 40,40 | -0,49% | - |
| 08.03.2024 | 42,10 | 43,20 | 40,50 | 40,60 | -3,79% | - |
| 07.03.2024 | 40,70 | 42,80 | 40,60 | 42,20 | 3,18% | 1,00 |
| 06.03.2024 | 40,80 | 42,10 | 40,60 | 40,90 | 0,74% | - |
| 05.03.2024 | 40,80 | 41,00 | 39,90 | 40,60 | -1,22% | 50,00 |
| 04.03.2024 | 40,20 | 41,40 | 40,20 | 41,10 | 1,99% | 120,00 |
| 01.03.2024 | 39,90 | 41,20 | 39,70 | 40,30 | 1,00% | 3,00 |
| 29.02.2024 | 38,30 | 40,00 | 38,10 | 39,90 | 3,91% | - |
| 28.02.2024 | 38,10 | 38,80 | 37,40 | 38,40 | 0,79% | - |
| 27.02.2024 | 39,30 | 39,90 | 37,90 | 38,10 | -3,30% | 2,00 |
| 26.02.2024 | 37,90 | 39,90 | 37,90 | 39,40 | 3,68% | 5.250,00 |
| 23.02.2024 | 38,70 | 38,80 | 37,40 | 38,00 | -1,81% | 70,00 |
| 22.02.2024 | 37,70 | 39,20 | 37,70 | 38,70 | 4,31% | - |
| 21.02.2024 | 36,70 | 37,10 | 35,80 | 37,10 | 1,09% | - |
| 20.02.2024 | 38,80 | 38,90 | 36,40 | 36,70 | -5,66% | 115,00 |
| 19.02.2024 | 38,90 | 38,90 | 38,70 | 38,90 | 0,00% | - |
| 16.02.2024 | 39,50 | 40,30 | 38,80 | 38,90 | -1,27% | 242,00 |
| 15.02.2024 | 39,70 | 40,30 | 39,30 | 39,40 | -0,76% | 1,00 |
| 14.02.2024 | 37,50 | 39,70 | 37,50 | 39,70 | 5,87% | - |
| 13.02.2024 | 39,30 | 39,30 | 37,30 | 37,50 | -4,34% | 4,00 |
| 12.02.2024 | 39,70 | 40,90 | 38,60 | 39,20 | -1,51% | 140,00 |
| 09.02.2024 | 36,10 | 39,90 | 36,10 | 39,80 | 9,94% | 110,00 |
| 08.02.2024 | 35,30 | 37,80 | 35,00 | 36,20 | 2,55% | 111,00 |
| 07.02.2024 | 35,40 | 36,20 | 34,90 | 35,30 | -0,56% | 1,00 |
| 06.02.2024 | 36,60 | 36,70 | 35,10 | 35,50 | -3,27% | 119,00 |
| 05.02.2024 | 36,40 | 37,00 | 36,20 | 36,70 | 0,00% | 221,00 |
| 02.02.2024 | 36,40 | 36,80 | 35,90 | 36,70 | 1,66% | - |
| 01.02.2024 | 36,00 | 36,40 | 35,80 | 36,10 | 0,56% | 3,00 |
| 31.01.2024 | 37,90 | 37,90 | 35,80 | 35,90 | -5,77% | 9,00 |
| 30.01.2024 | 38,90 | 39,00 | 37,80 | 38,10 | -1,80% | 1,00 |
| 29.01.2024 | 37,90 | 38,80 | 37,80 | 38,80 | 2,65% | - |
| 26.01.2024 | 39,50 | 39,50 | 37,80 | 37,80 | -5,03% | - |
| 25.01.2024 | 40,20 | 41,10 | 39,60 | 39,80 | -1,00% | 1,00 |
| 24.01.2024 | 39,70 | 41,40 | 39,60 | 40,20 | 1,52% | 40,00 |
| 23.01.2024 | 39,50 | 39,80 | 39,20 | 39,60 | 0,00% | 1,00 |
| 22.01.2024 | 39,10 | 40,00 | 39,10 | 39,60 | 1,54% | 75,00 |
| 19.01.2024 | 37,60 | 39,20 | 37,60 | 39,00 | 4,00% | 6,00 |
| 18.01.2024 | 35,90 | 37,70 | 35,90 | 37,50 | 4,17% | - |
| 17.01.2024 | 36,30 | 36,50 | 35,40 | 36,00 | -1,37% | - |
| 16.01.2024 | 35,80 | 36,80 | 35,60 | 36,50 | 1,96% | 56,00 |
| 15.01.2024 | 35,90 | 36,20 | 35,80 | 35,80 | -0,28% | 1,00 |
| 12.01.2024 | 35,80 | 36,20 | 35,50 | 35,90 | 0,28% | 59,00 |
| 11.01.2024 | 35,30 | 35,90 | 35,00 | 35,80 | 1,70% | - |
| 10.01.2024 | 35,50 | 35,60 | 34,20 | 35,20 | -0,85% | 100,00 |
| 09.01.2024 | 35,20 | 35,60 | 34,50 | 35,50 | 0,57% | - |
| 08.01.2024 | 34,40 | 35,50 | 34,30 | 35,30 | 2,62% | 1,00 |
| 05.01.2024 | 34,90 | 35,30 | 34,00 | 34,40 | -1,43% | 17,00 |
| 04.01.2024 | 35,70 | 35,70 | 34,80 | 34,90 | -2,24% | - |
| 03.01.2024 | 36,80 | 36,90 | 35,50 | 35,70 | -2,99% | - |
| 02.01.2024 | 37,90 | 38,20 | 36,50 | 36,80 | -2,39% | 13,00 |
| 29.12.2023 | 37,90 | 37,90 | 37,40 | 37,70 | -0,26% | 3,00 |
| 28.12.2023 | 37,90 | 38,30 | 37,40 | 37,80 | 0,00% | 5,00 |
| 27.12.2023 | 38,10 | 38,40 | 37,50 | 37,80 | 0,80% | 5,00 |
| 22.12.2023 | 36,90 | 37,70 | 36,80 | 37,50 | 1,35% | 14,00 |
| 21.12.2023 | 35,90 | 37,20 | 35,80 | 37,00 | 3,64% | 3,00 |
| 20.12.2023 | 36,80 | 37,00 | 35,70 | 35,70 | -2,72% | - |
| 19.12.2023 | 37,10 | 37,40 | 36,40 | 36,70 | -1,08% | - |
| 18.12.2023 | 36,80 | 37,80 | 36,70 | 37,10 | 0,82% | - |
| 15.12.2023 | 36,90 | 37,90 | 36,50 | 36,80 | -0,27% | 84,00 |
| 14.12.2023 | 36,10 | 37,70 | 35,80 | 36,90 | 2,50% | 2,00 |
| 13.12.2023 | 36,10 | 36,70 | 35,60 | 36,00 | 0,00% | - |
| 12.12.2023 | 36,00 | 36,50 | 35,40 | 36,00 | 0,00% | - |
| 11.12.2023 | 34,70 | 36,10 | 34,60 | 36,00 | 3,75% | 131,00 |
| 08.12.2023 | 33,90 | 34,80 | 33,80 | 34,70 | 2,36% | 100,00 |
| 07.12.2023 | 33,80 | 34,20 | 33,40 | 33,90 | 0,00% | 282,00 |
| 06.12.2023 | 34,10 | 34,80 | 33,90 | 33,90 | 0,00% | 200,00 |
| 05.12.2023 | 34,30 | 34,40 | 33,50 | 33,90 | -1,45% | 2,00 |
| 04.12.2023 | 34,40 | 34,50 | 33,50 | 34,40 | -0,29% | - |
| 01.12.2023 | 34,40 | 34,80 | 33,70 | 34,50 | 0,00% | 29,00 |