40,795$
-3,08%
Echtzeit-Aktienkurs FormFactor
Bid:
Ask:
Aktienkurse zur FormFactor Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 41,88 | 42,39 | 40,57 | 40,76 | -3,16% | 569.831,00 |
| 18.04.2024 | 42,66 | 43,22 | 41,99 | 42,09 | -2,00% | 310.146,00 |
| 17.04.2024 | 44,30 | 44,43 | 42,93 | 42,95 | -3,11% | 314.467,00 |
| 16.04.2024 | 43,46 | 44,62 | 43,33 | 44,33 | 0,54% | 304.073,00 |
| 15.04.2024 | 44,93 | 45,49 | 43,39 | 44,09 | -1,17% | 320.180,00 |
| 12.04.2024 | 44,86 | 45,45 | 44,16 | 44,61 | -2,64% | 264.877,00 |
| 11.04.2024 | 45,67 | 46,04 | 45,05 | 45,82 | 1,17% | 475.738,00 |
| 10.04.2024 | 46,27 | 46,87 | 44,97 | 45,29 | -5,39% | 668.907,00 |
| 09.04.2024 | 47,30 | 47,94 | 47,05 | 47,87 | 1,86% | 506.223,00 |
| 08.04.2024 | 46,87 | 47,28 | 46,34 | 47,00 | 1,52% | 337.471,00 |
| 05.04.2024 | 45,53 | 46,63 | 45,34 | 46,29 | 1,89% | 337.098,00 |
| 04.04.2024 | 46,90 | 47,43 | 44,98 | 45,43 | -1,69% | 424.026,00 |
| 03.04.2024 | 44,57 | 46,44 | 44,57 | 46,21 | 1,92% | 338.437,00 |
| 02.04.2024 | 45,06 | 45,71 | 44,63 | 45,34 | -1,98% | 529.138,00 |
| 01.04.2024 | 45,94 | 46,42 | 45,58 | 46,26 | 1,37% | 369.481,00 |
| 28.03.2024 | 44,91 | 46,25 | 44,61 | 45,63 | 1,74% | 562.164,00 |
| 27.03.2024 | 43,81 | 44,90 | 43,23 | 44,85 | 3,36% | 310.989,00 |
| 26.03.2024 | 43,88 | 44,00 | 43,30 | 43,39 | -0,25% | 244.699,00 |
| 25.03.2024 | 42,80 | 43,70 | 42,58 | 43,50 | 0,49% | 298.851,00 |
| 22.03.2024 | 43,68 | 44,04 | 42,99 | 43,29 | -1,30% | 311.751,00 |
| 21.03.2024 | 43,56 | 44,96 | 43,40 | 43,86 | 4,45% | 411.105,00 |
| 20.03.2024 | 41,21 | 42,00 | 40,88 | 41,99 | 1,92% | 515.418,00 |
| 19.03.2024 | 41,99 | 42,45 | 41,15 | 41,20 | -3,08% | 770.904,00 |
| 18.03.2024 | 43,24 | 43,77 | 42,49 | 42,51 | -0,30% | 441.701,00 |
| 15.03.2024 | 42,82 | 43,29 | 42,40 | 42,64 | -1,41% | 1.033.876,00 |
| 14.03.2024 | 44,78 | 45,11 | 43,04 | 43,25 | -1,32% | 483.050,00 |
| 13.03.2024 | 43,77 | 44,37 | 43,23 | 43,83 | -1,33% | 427.955,00 |
| 12.03.2024 | 44,42 | 44,74 | 43,54 | 44,42 | 0,70% | 325.781,00 |
| 11.03.2024 | 43,73 | 44,36 | 43,23 | 44,11 | -0,47% | 498.254,00 |
| 08.03.2024 | 46,26 | 46,83 | 44,28 | 44,32 | -3,99% | 321.936,00 |
| 07.03.2024 | 45,48 | 46,76 | 44,99 | 46,16 | 3,61% | 413.897,00 |
| 06.03.2024 | 45,00 | 45,90 | 44,25 | 44,55 | 0,81% | 424.006,00 |
| 05.03.2024 | 44,01 | 44,52 | 43,32 | 44,19 | -0,79% | 570.265,00 |
| 04.03.2024 | 44,41 | 44,85 | 43,59 | 44,54 | 2,16% | 456.891,00 |
| 01.03.2024 | 43,45 | 44,63 | 43,12 | 43,60 | 1,41% | 547.353,00 |
| 29.02.2024 | 41,65 | 43,21 | 41,65 | 43,00 | 3,43% | 540.011,00 |
| 28.02.2024 | 40,72 | 42,10 | 40,50 | 41,57 | 0,65% | 415.214,00 |
| 27.02.2024 | 43,00 | 43,26 | 41,11 | 41,30 | -3,41% | 585.026,00 |
| 26.02.2024 | 41,27 | 43,27 | 41,27 | 42,76 | 3,76% | 620.442,00 |
| 23.02.2024 | 41,79 | 42,00 | 40,50 | 41,21 | -1,36% | 429.637,00 |
| 22.02.2024 | 41,75 | 42,55 | 41,64 | 41,78 | 3,80% | 455.444,00 |
| 21.02.2024 | 39,12 | 40,25 | 38,79 | 40,25 | 1,21% | 520.292,00 |
| 20.02.2024 | 41,00 | 41,20 | 39,29 | 39,77 | -4,88% | 366.916,00 |
| 16.02.2024 | 42,90 | 42,97 | 41,71 | 41,81 | -1,39% | 414.485,00 |
| 15.02.2024 | 43,00 | 43,22 | 42,29 | 42,40 | -0,33% | 585.745,00 |
| 14.02.2024 | 40,59 | 42,61 | 40,59 | 42,54 | 6,06% | 590.545,00 |
| 13.02.2024 | 40,48 | 42,00 | 39,90 | 40,11 | -5,27% | 655.808,00 |
| 12.02.2024 | 42,61 | 42,66 | 41,62 | 42,34 | -1,42% | 948.065,00 |
| 09.02.2024 | 39,20 | 43,01 | 39,02 | 42,95 | 10,18% | 634.675,00 |
| 08.02.2024 | 39,10 | 40,79 | 38,34 | 38,98 | 2,26% | 813.072,00 |
| 07.02.2024 | 38,35 | 38,97 | 37,52 | 38,12 | -0,05% | 673.169,00 |
| 06.02.2024 | 39,18 | 39,22 | 37,84 | 38,14 | -2,95% | 667.502,00 |
| 05.02.2024 | 39,39 | 39,77 | 38,83 | 39,30 | -0,13% | 292.668,00 |
| 02.02.2024 | 38,86 | 39,80 | 38,86 | 39,35 | 0,36% | 291.546,00 |
| 01.02.2024 | 39,24 | 39,61 | 38,70 | 39,21 | 1,13% | 383.628,00 |
| 31.01.2024 | 40,71 | 40,71 | 38,63 | 38,77 | -6,13% | 619.172,00 |
| 30.01.2024 | 41,72 | 41,98 | 41,01 | 41,30 | -1,64% | 239.374,00 |
| 29.01.2024 | 41,15 | 42,06 | 40,81 | 41,99 | 2,17% | 307.378,00 |
| 26.01.2024 | 42,07 | 42,37 | 41,04 | 41,10 | -4,71% | 390.972,00 |
| 25.01.2024 | 44,83 | 44,83 | 42,96 | 43,13 | -1,30% | 256.919,00 |
| 24.01.2024 | 43,51 | 45,15 | 43,21 | 43,70 | 1,75% | 639.354,00 |
| 23.01.2024 | 43,29 | 43,35 | 42,57 | 42,95 | -0,23% | 278.364,00 |
| 22.01.2024 | 43,00 | 43,61 | 42,75 | 43,05 | 1,46% | 561.205,00 |
| 19.01.2024 | 41,39 | 42,71 | 41,12 | 42,43 | 4,02% | 495.159,00 |
| 18.01.2024 | 40,29 | 41,03 | 39,92 | 40,79 | 4,32% | 379.980,00 |
| 17.01.2024 | 39,33 | 39,99 | 38,42 | 39,10 | -1,71% | 299.935,00 |
| 16.01.2024 | 39,25 | 39,96 | 39,23 | 39,78 | 1,32% | 246.334,00 |
| 12.01.2024 | 39,61 | 39,83 | 38,98 | 39,26 | -0,10% | 255.495,00 |
| 11.01.2024 | 38,52 | 39,33 | 38,33 | 39,30 | 1,68% | 344.065,00 |
| 10.01.2024 | 38,64 | 39,00 | 37,48 | 38,65 | -0,30% | 344.817,00 |
| 09.01.2024 | 37,94 | 38,90 | 37,94 | 38,77 | 0,38% | 474.847,00 |
| 08.01.2024 | 37,95 | 38,89 | 37,69 | 38,62 | 2,55% | 287.553,00 |
| 05.01.2024 | 38,06 | 38,69 | 37,21 | 37,66 | -1,36% | 460.182,00 |
| 04.01.2024 | 38,29 | 38,89 | 38,00 | 38,18 | -1,87% | 401.198,00 |
| 03.01.2024 | 39,93 | 40,06 | 38,73 | 38,91 | -3,57% | 382.354,00 |
| 02.01.2024 | 40,79 | 40,82 | 40,00 | 40,35 | -3,26% | 436.153,00 |
| 29.12.2023 | 41,89 | 42,17 | 41,35 | 41,71 | -0,45% | 309.160,00 |
| 28.12.2023 | 42,19 | 42,20 | 41,59 | 41,90 | -0,24% | 253.198,00 |
| 27.12.2023 | 42,35 | 42,38 | 41,63 | 42,00 | -0,02% | 221.154,00 |
| 26.12.2023 | 41,71 | 42,28 | 41,58 | 42,01 | 1,52% | 282.404,00 |
| 22.12.2023 | 40,76 | 41,54 | 40,61 | 41,38 | 1,72% | 340.195,00 |
| 21.12.2023 | 40,10 | 40,89 | 39,76 | 40,68 | 4,07% | 300.241,00 |
| 20.12.2023 | 40,13 | 40,57 | 39,05 | 39,09 | -3,03% | 350.777,00 |
| 19.12.2023 | 40,65 | 40,96 | 39,96 | 40,31 | -0,59% | 656.578,00 |
| 18.12.2023 | 40,77 | 41,32 | 40,47 | 40,55 | 1,02% | 376.926,00 |
| 15.12.2023 | 41,02 | 41,37 | 39,85 | 40,14 | -1,01% | 2.715.067,00 |
| 14.12.2023 | 39,53 | 41,56 | 39,53 | 40,55 | 3,50% | 607.236,00 |
| 13.12.2023 | 39,00 | 39,95 | 38,39 | 39,18 | 0,62% | 598.069,00 |
| 12.12.2023 | 38,67 | 39,35 | 38,21 | 38,94 | 0,41% | 457.973,00 |
| 11.12.2023 | 37,70 | 38,80 | 37,70 | 38,78 | 3,66% | 475.054,00 |
| 08.12.2023 | 36,50 | 37,48 | 36,50 | 37,41 | 2,19% | 336.535,00 |
| 07.12.2023 | 36,70 | 36,85 | 36,11 | 36,61 | 0,38% | 540.006,00 |
| 06.12.2023 | 37,06 | 37,62 | 36,41 | 36,47 | -0,55% | 499.406,00 |
| 05.12.2023 | 36,96 | 37,09 | 36,17 | 36,67 | -1,69% | 303.645,00 |
| 04.12.2023 | 37,08 | 37,34 | 36,19 | 37,30 | -0,59% | 482.982,00 |
| 01.12.2023 | 37,42 | 37,69 | 36,59 | 37,52 | -0,12% | 708.416,00 |
| 30.11.2023 | 37,56 | 37,61 | 36,84 | 37,57 | 0,20% | 522.552,00 |
| 29.11.2023 | 37,54 | 38,21 | 37,15 | 37,49 | 1,11% | 405.686,00 |
| 28.11.2023 | 37,63 | 37,82 | 36,93 | 37,08 | -2,29% | 959.955,00 |
| 27.11.2023 | 37,92 | 38,45 | 37,66 | 37,95 | -0,18% | 430.366,00 |