53,500€
4,90%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 52,75 | 53,50 | 52,25 | 53,25 | 4,41% | - |
20.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
17.05.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | - |
16.05.2024 | 50,50 | 50,50 | 49,40 | 49,40 | -2,18% | - |
15.05.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
14.05.2024 | 51,00 | 51,00 | 50,50 | 50,50 | -3,81% | - |
13.05.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
10.05.2024 | 52,50 | 52,50 | 51,50 | 51,50 | -0,96% | - |
09.05.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
08.05.2024 | 52,00 | 52,00 | 51,50 | 51,50 | -0,96% | - |
07.05.2024 | 51,00 | 52,00 | 51,00 | 52,00 | 4,00% | - |
06.05.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
03.05.2024 | 48,20 | 50,00 | 48,20 | 50,00 | 20,77% | - |
02.05.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
30.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
29.04.2024 | 41,60 | 42,00 | 41,60 | 42,00 | 0,96% | - |
26.04.2024 | 41,20 | 41,60 | 41,20 | 41,60 | 2,46% | - |
25.04.2024 | 38,20 | 40,60 | 38,20 | 40,60 | 4,64% | - |
24.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
23.04.2024 | 37,60 | 38,40 | 37,60 | 38,40 | 1,59% | - |
22.04.2024 | 38,20 | 38,20 | 37,80 | 37,80 | -1,56% | - |
19.04.2024 | 39,00 | 39,00 | 38,40 | 38,40 | -4,48% | - |
18.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
17.04.2024 | 41,40 | 41,40 | 40,60 | 40,60 | -2,87% | - |
16.04.2024 | 41,20 | 41,80 | 41,20 | 41,80 | 0,00% | - |
15.04.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
12.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
11.04.2024 | 42,00 | 42,60 | 42,00 | 42,60 | 1,43% | - |
10.04.2024 | 44,00 | 44,00 | 42,00 | 42,00 | -3,67% | - |
09.04.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 2,35% | - |
08.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
05.04.2024 | 41,80 | 42,60 | 41,80 | 42,60 | 1,91% | - |
04.04.2024 | 42,40 | 42,40 | 41,80 | 41,80 | -1,42% | - |
03.04.2024 | 41,80 | 42,40 | 41,80 | 42,40 | 1,44% | - |
02.04.2024 | 42,80 | 42,80 | 41,80 | 41,80 | -0,95% | - |
28.03.2024 | 41,40 | 42,20 | 41,40 | 42,20 | 1,93% | - |
27.03.2024 | 39,80 | 41,40 | 39,80 | 41,40 | 3,50% | - |
26.03.2024 | 39,80 | 40,00 | 39,80 | 40,00 | 0,00% | - |
25.03.2024 | 39,60 | 40,00 | 39,60 | 40,00 | 0,50% | - |
22.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
21.03.2024 | 39,00 | 40,20 | 39,00 | 40,20 | 5,24% | - |
20.03.2024 | 37,40 | 38,20 | 37,40 | 38,20 | 1,06% | - |
19.03.2024 | 38,60 | 38,60 | 37,80 | 37,80 | -4,06% | - |
18.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
15.03.2024 | 39,20 | 39,20 | 39,00 | 39,00 | -1,52% | - |
14.03.2024 | 40,00 | 40,00 | 39,60 | 39,60 | -1,49% | - |
13.03.2024 | 40,40 | 40,40 | 40,20 | 40,20 | -0,99% | - |
12.03.2024 | 40,20 | 40,60 | 40,20 | 40,60 | 1,00% | - |
11.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
08.03.2024 | 42,00 | 42,00 | 40,60 | 40,60 | -3,33% | - |
07.03.2024 | 40,60 | 42,00 | 40,60 | 42,00 | 2,94% | - |
06.03.2024 | 40,60 | 40,80 | 40,60 | 40,80 | 0,99% | - |
05.03.2024 | 40,60 | 40,60 | 40,40 | 40,40 | 1,00% | - |
04.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
01.03.2024 | 39,60 | 40,20 | 39,60 | 40,20 | 1,52% | - |
29.02.2024 | 38,00 | 39,60 | 38,00 | 39,60 | 3,66% | - |
28.02.2024 | 37,80 | 38,20 | 37,80 | 38,20 | 0,00% | - |
27.02.2024 | 39,20 | 39,20 | 38,20 | 38,20 | 1,60% | - |
26.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
23.02.2024 | 38,20 | 38,20 | 37,80 | 37,80 | -2,07% | - |
22.02.2024 | 37,40 | 38,60 | 37,40 | 38,60 | 4,89% | - |
21.02.2024 | 36,40 | 36,80 | 36,40 | 36,80 | 0,55% | - |
20.02.2024 | 38,40 | 38,40 | 36,60 | 36,60 | -5,18% | - |
19.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
16.02.2024 | 39,20 | 39,20 | 38,80 | 38,80 | -1,52% | - |
15.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
14.02.2024 | 37,40 | 39,40 | 37,40 | 39,40 | 5,35% | - |
13.02.2024 | 38,80 | 38,80 | 37,40 | 37,40 | -3,61% | - |
12.02.2024 | 39,40 | 40,20 | 38,80 | 38,80 | 7,78% | 150,00 |
09.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
08.02.2024 | 35,00 | 36,20 | 35,00 | 36,20 | 2,84% | - |
07.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,76% | - |
06.02.2024 | 36,40 | 36,40 | 36,20 | 36,20 | 0,00% | 327,00 |
05.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
02.02.2024 | 36,20 | 36,40 | 36,20 | 36,40 | 1,11% | - |
01.02.2024 | 35,80 | 36,00 | 35,80 | 36,00 | 0,56% | - |
31.01.2024 | 37,60 | 37,60 | 35,80 | 35,80 | -5,79% | - |
30.01.2024 | 38,40 | 38,40 | 38,00 | 38,00 | -1,55% | - |
29.01.2024 | 37,80 | 38,60 | 37,80 | 38,60 | 2,12% | - |
26.01.2024 | 39,20 | 39,20 | 37,80 | 37,80 | -5,03% | - |
25.01.2024 | 40,00 | 40,00 | 39,80 | 39,80 | -0,50% | - |
24.01.2024 | 39,40 | 41,00 | 39,40 | 40,00 | 1,52% | 128,00 |
23.01.2024 | 39,20 | 39,40 | 39,20 | 39,40 | 1,55% | - |
22.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
19.01.2024 | 37,40 | 39,00 | 37,40 | 39,00 | 4,28% | - |
18.01.2024 | 35,80 | 37,40 | 35,80 | 37,40 | 5,06% | - |
17.01.2024 | 36,00 | 36,00 | 35,60 | 35,60 | -2,20% | - |
16.01.2024 | 35,40 | 36,40 | 35,40 | 36,40 | 2,25% | - |
15.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
12.01.2024 | 35,60 | 35,80 | 35,60 | 35,80 | 0,56% | - |
11.01.2024 | 35,20 | 35,60 | 35,20 | 35,60 | 1,71% | - |
10.01.2024 | 35,20 | 35,20 | 35,00 | 35,00 | -0,57% | - |
09.01.2024 | 35,00 | 35,40 | 35,00 | 35,20 | 2,92% | 59,00 |
08.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
05.01.2024 | 34,60 | 34,60 | 34,20 | 34,20 | -2,84% | - |
04.01.2024 | 35,40 | 35,40 | 35,20 | 35,20 | -0,56% | 70,00 |
03.01.2024 | 36,60 | 36,60 | 35,40 | 35,40 | -3,28% | - |
02.01.2024 | 37,60 | 37,60 | 36,60 | 36,60 | -2,66% | - |
29.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
28.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |