Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 43,67 | 46,32 | 0,00 | 45,39 | 0,99% | - |
| 25.02.2021 | 47,55 | 47,55 | 44,57 | 44,95 | -7,90% | - |
| 24.02.2021 | 46,32 | 49,03 | 46,16 | 48,80 | 4,10% | - |
| 23.02.2021 | 46,24 | 47,27 | 45,60 | 46,88 | -1,21% | - |
| 22.02.2021 | 48,14 | 48,39 | 46,92 | 47,46 | -3,65% | - |
| 19.02.2021 | 49,11 | 49,50 | 48,26 | 49,26 | 3,68% | - |
| 18.02.2021 | 47,27 | 47,96 | 46,62 | 47,51 | -2,87% | - |
| 17.02.2021 | 48,47 | 49,23 | 47,39 | 48,91 | -3,99% | - |
| 16.02.2021 | 51,93 | 52,41 | 50,74 | 50,95 | 0,91% | - |
| 12.02.2021 | 49,23 | 50,62 | 49,08 | 50,49 | 4,55% | - |
| 11.02.2021 | 47,54 | 48,53 | 47,35 | 48,29 | 4,81% | - |
| 10.02.2021 | 46,12 | 47,19 | 45,23 | 46,08 | -0,15% | - |
| 09.02.2021 | 46,34 | 46,56 | 0,00 | 46,15 | -0,28% | - |
| 08.02.2021 | 45,98 | 46,49 | 44,96 | 46,28 | 1,25% | - |
| 05.02.2021 | 44,86 | 45,78 | 44,77 | 45,71 | 1,89% | - |
| 04.02.2021 | 44,91 | 44,92 | 44,84 | 44,86 | 5,24% | - |
| 03.02.2021 | 43,01 | 43,57 | 42,07 | 42,62 | -4,36% | - |
| 02.02.2021 | 42,95 | 44,68 | 42,84 | 44,57 | 5,23% | - |
| 01.02.2021 | 42,29 | 42,48 | 42,29 | 42,35 | 3,03% | - |
| 29.01.2021 | 42,20 | 42,23 | 40,46 | 41,11 | -4,41% | - |
| 28.01.2021 | 42,45 | 43,92 | 42,25 | 43,00 | 0,02% | - |
| 27.01.2021 | 44,52 | 45,13 | 42,60 | 42,99 | -7,10% | - |
| 26.01.2021 | 47,51 | 47,59 | 46,07 | 46,28 | -5,15% | - |
| 25.01.2021 | 48,79 | 48,79 | 48,78 | 48,79 | -1,17% | - |
| 22.01.2021 | 48,49 | 49,52 | 48,18 | 49,37 | 1,81% | - |
| 21.01.2021 | 48,43 | 48,75 | 47,61 | 48,49 | -0,27% | - |
| 20.01.2021 | 49,83 | 49,93 | 47,94 | 48,62 | -2,24% | - |
| 19.01.2021 | 50,16 | 50,55 | 49,69 | 49,74 | 2,15% | - |
| 15.01.2021 | 48,20 | 49,39 | 0,00 | 48,69 | -1,74% | - |
| 14.01.2021 | 47,92 | 50,28 | 47,86 | 49,55 | 7,89% | - |
| 13.01.2021 | 46,41 | 46,49 | 45,67 | 45,93 | -1,28% | - |
| 12.01.2021 | 46,48 | 46,52 | 46,48 | 46,52 | 2,17% | - |
| 11.01.2021 | 44,71 | 45,64 | 44,39 | 45,53 | 1,71% | - |
| 08.01.2021 | 45,53 | 46,07 | 44,49 | 44,77 | -1,72% | - |
| 07.01.2021 | 44,19 | 45,70 | 44,08 | 45,55 | 4,07% | - |
| 06.01.2021 | 43,56 | 44,34 | 43,19 | 43,77 | 1,50% | - |
| 05.01.2021 | 43,67 | 43,77 | 43,04 | 43,13 | 1,04% | - |
| 04.01.2021 | 44,10 | 44,10 | 42,32 | 42,68 | -0,92% | - |
| 31.12.2020 | 42,79 | 43,86 | 42,72 | 43,08 | 0,71% | - |
| 30.12.2020 | 43,44 | 43,48 | 42,71 | 42,77 | 1,93% | - |
| 29.12.2020 | 42,24 | 42,64 | 41,64 | 41,96 | -4,98% | - |
| 28.12.2020 | 43,23 | 44,16 | 43,23 | 44,16 | 3,06% | - |
| 24.12.2020 | 42,47 | 43,87 | 41,52 | 42,85 | 2,60% | - |
| 23.12.2020 | 41,81 | 42,38 | 41,14 | 41,77 | -1,35% | - |
| 22.12.2020 | 42,67 | 43,04 | 42,17 | 42,34 | -0,05% | - |
| 21.12.2020 | 42,30 | 42,64 | 42,13 | 42,36 | -1,71% | - |
| 18.12.2020 | 43,92 | 44,12 | 42,22 | 43,09 | -0,52% | - |
| 17.12.2020 | 43,37 | 43,47 | 42,80 | 43,32 | 0,44% | - |
| 16.12.2020 | 43,64 | 44,06 | 43,01 | 43,13 | -2,38% | - |
| 15.12.2020 | 43,89 | 45,15 | 42,74 | 44,18 | 4,89% | - |
| 14.12.2020 | 43,13 | 43,13 | 0,00 | 42,12 | 0,55% | - |
| 11.12.2020 | 42,73 | 42,74 | 41,51 | 41,89 | -0,58% | - |
| 10.12.2020 | 42,63 | 44,10 | 41,95 | 42,13 | -4,29% | - |
| 09.12.2020 | 45,18 | 2.168,80 | 42,64 | 44,02 | -2,66% | - |
| 08.12.2020 | 44,47 | 46,69 | 44,20 | 45,23 | 1,39% | - |
| 07.12.2020 | 43,91 | 50,27 | 43,22 | 44,61 | 1,51% | - |
| 04.12.2020 | 42,99 | 44,03 | 42,80 | 43,94 | 5,20% | - |
| 03.12.2020 | 41,74 | 42,08 | 41,53 | 41,77 | 1,56% | - |
| 02.12.2020 | 41,10 | 42,48 | 38,71 | 41,13 | -0,33% | - |
| 01.12.2020 | 41,38 | 41,88 | 38,71 | 41,27 | 1,09% | - |
| 30.11.2020 | 40,54 | 41,25 | 40,20 | 40,82 | -1,73% | - |
| 27.11.2020 | 41,56 | 41,74 | 41,31 | 41,54 | 1,28% | - |
| 25.11.2020 | 40,22 | 41,57 | 40,18 | 41,02 | -0,24% | - |
| 24.11.2020 | 40,81 | 41,28 | 40,73 | 41,12 | 0,81% | - |
| 23.11.2020 | 40,03 | 40,93 | 39,91 | 40,79 | 2,64% | - |
| 20.11.2020 | 40,10 | 40,41 | 39,66 | 39,74 | 2,17% | - |
| 19.11.2020 | 38,64 | 39,98 | 38,40 | 38,89 | -1,71% | - |
| 18.11.2020 | 39,56 | 40,23 | 38,87 | 39,57 | -2,62% | - |
| 17.11.2020 | 39,64 | 40,63 | 39,62 | 40,63 | 0,53% | - |
| 16.11.2020 | 38,35 | 40,42 | 38,35 | 40,42 | 7,62% | - |
| 13.11.2020 | 37,63 | 37,81 | 37,27 | 37,56 | 3,33% | - |
| 12.11.2020 | 36,36 | 36,62 | 35,86 | 36,35 | -0,23% | - |
| 11.11.2020 | 36,04 | 36,55 | 35,85 | 36,43 | 3,41% | - |
| 10.11.2020 | 36,04 | 36,04 | 0,00 | 35,23 | -0,10% | - |
| 09.11.2020 | 35,07 | 35,79 | 0,00 | 35,27 | 4,41% | - |
| 06.11.2020 | 30,23 | 33,94 | 30,23 | 33,78 | 0,52% | - |
| 05.11.2020 | 33,34 | 33,79 | 32,92 | 33,60 | 3,56% | - |
| 04.11.2020 | 31,44 | 32,63 | 31,25 | 32,45 | 3,53% | - |
| 03.11.2020 | 29,91 | 31,35 | 29,91 | 31,34 | 8,69% | - |
| 02.11.2020 | 29,23 | 29,45 | 0,00 | 28,84 | 2,29% | - |
| 30.10.2020 | 28,68 | 28,84 | 27,99 | 28,19 | -2,63% | - |
| 29.10.2020 | 28,90 | 29,44 | 0,00 | 28,95 | 3,73% | - |
| 28.10.2020 | 28,56 | 28,66 | 27,74 | 27,91 | -4,42% | - |
| 27.10.2020 | 29,01 | 29,51 | 28,62 | 29,20 | 0,92% | - |
| 26.10.2020 | 29,25 | 29,26 | 28,48 | 28,94 | -4,47% | - |
| 23.10.2020 | 29,61 | 30,29 | 29,50 | 30,29 | 3,43% | - |
| 22.10.2020 | 29,36 | 29,68 | 29,03 | 29,29 | -0,26% | - |
| 21.10.2020 | 29,85 | 29,93 | 29,32 | 29,36 | 2,05% | - |
| 20.10.2020 | 29,51 | 29,59 | 28,77 | 28,77 | -0,07% | - |
| 19.10.2020 | 29,55 | 29,69 | 28,79 | 28,79 | 0,54% | - |
| 16.10.2020 | 29,25 | 29,30 | 28,64 | 28,64 | -3,50% | - |
| 15.10.2020 | 29,09 | 29,68 | 28,95 | 29,68 | 2,59% | - |
| 14.10.2020 | 29,76 | 29,82 | 28,93 | 28,93 | -2,25% | - |
| 13.10.2020 | 29,27 | 29,74 | 29,08 | 29,59 | 1,65% | - |
| 12.10.2020 | 29,01 | 29,24 | 28,85 | 29,11 | 0,38% | - |
| 09.10.2020 | 28,08 | 29,35 | 28,08 | 29,00 | 5,67% | - |
| 08.10.2020 | 26,87 | 27,53 | 26,66 | 27,45 | 3,39% | - |
| 07.10.2020 | 0,00 | 26,71 | 0,00 | 26,55 | 1,01% | - |
| 06.10.2020 | 25,93 | 26,84 | 25,91 | 26,28 | 0,65% | - |
| 05.10.2020 | 26,10 | 26,11 | 26,09 | 26,11 | 3,49% | - |