50,250€
-1,47%
Echtzeit-Aktienkurs FormFactor Inc.
Bid:
Ask:
Aktienkurse zur FormFactor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 50,75 | 51,75 | 50,25 | 50,40 | -1,18% | - |
| 14.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | 50,00 |
| 13.05.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,48% | 40,00 |
| 10.05.2024 | 52,75 | 53,75 | 51,75 | 52,25 | 0,48% | - |
| 09.05.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 1,00 |
| 08.05.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 100,00 |
| 07.05.2024 | 51,50 | 52,50 | 51,00 | 52,50 | 2,94% | 48,00 |
| 06.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 3,03% | 70,00 |
| 03.05.2024 | 48,50 | 50,30 | 47,80 | 49,50 | 6,22% | - |
| 02.05.2024 | 41,60 | 46,60 | 41,60 | 46,60 | 10,69% | 836,00 |
| 30.04.2024 | 42,50 | 42,70 | 42,00 | 42,10 | 0,24% | - |
| 29.04.2024 | 41,90 | 42,30 | 41,40 | 42,00 | 0,48% | - |
| 26.04.2024 | 41,40 | 42,00 | 41,00 | 41,80 | 7,73% | - |
| 25.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | 200,00 |
| 24.04.2024 | 39,00 | 39,90 | 38,70 | 38,80 | 1,04% | - |
| 23.04.2024 | 37,80 | 38,60 | 37,70 | 38,40 | 1,05% | - |
| 22.04.2024 | 38,50 | 38,80 | 37,80 | 38,00 | -0,52% | - |
| 19.04.2024 | 38,80 | 38,80 | 38,20 | 38,20 | -4,50% | 186,00 |
| 18.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | 15,00 |
| 17.04.2024 | 41,60 | 42,00 | 40,60 | 40,80 | -1,92% | - |
| 16.04.2024 | 41,40 | 41,80 | 40,70 | 41,60 | -0,95% | - |
| 15.04.2024 | 42,00 | 42,70 | 41,90 | 42,00 | -2,78% | - |
| 12.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 2,37% | 3,00 |
| 11.04.2024 | 42,20 | 42,80 | 41,90 | 42,20 | -4,09% | - |
| 10.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | 100,00 |
| 09.04.2024 | 43,40 | 44,10 | 43,20 | 43,80 | 1,86% | - |
| 08.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | 1,00 |
| 05.04.2024 | 42,00 | 43,00 | 42,00 | 42,40 | -2,30% | - |
| 04.04.2024 | 42,70 | 43,60 | 42,60 | 43,40 | 2,84% | - |
| 03.04.2024 | 42,00 | 42,60 | 41,30 | 42,20 | -1,40% | - |
| 02.04.2024 | 43,20 | 43,20 | 42,80 | 42,80 | 1,42% | 4,00 |
| 28.03.2024 | 41,40 | 42,80 | 41,30 | 42,20 | 1,93% | - |
| 27.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 3,50% | 29,00 |
| 26.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | 300,00 |
| 25.03.2024 | 40,00 | 40,40 | 39,10 | 40,20 | -0,99% | - |
| 22.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | 10,00 |
| 21.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 5,82% | 16,00 |
| 20.03.2024 | 37,80 | 38,70 | 37,80 | 37,80 | -4,55% | - |
| 19.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | 126,00 |
| 18.03.2024 | 39,20 | 40,40 | 39,20 | 39,80 | 0,51% | - |
| 15.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | 100,00 |
| 14.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | 100,00 |
| 13.03.2024 | 40,80 | 40,80 | 39,50 | 39,80 | -1,24% | - |
| 12.03.2024 | 40,60 | 41,50 | 39,80 | 40,30 | 0,75% | - |
| 11.03.2024 | 40,40 | 41,20 | 39,40 | 40,00 | -4,31% | - |
| 08.03.2024 | 42,20 | 43,20 | 41,70 | 41,80 | 2,45% | - |
| 07.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,73% | 1,00 |
| 06.03.2024 | 40,80 | 41,70 | 40,70 | 41,10 | 1,23% | - |
| 05.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | 50,00 |
| 04.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 120,00 |
| 01.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | 3,00 |
| 29.02.2024 | 38,30 | 39,80 | 38,10 | 39,40 | 3,14% | - |
| 28.02.2024 | 38,10 | 38,30 | 37,40 | 38,20 | -2,05% | - |
| 27.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 2,00 |
| 26.02.2024 | 39,40 | 39,40 | 39,20 | 39,20 | 1,55% | 5.250,00 |
| 23.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | 70,00 |
| 22.02.2024 | 37,70 | 39,40 | 37,70 | 39,00 | 7,14% | - |
| 21.02.2024 | 36,70 | 36,70 | 35,80 | 36,40 | -5,70% | - |
| 20.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 115,00 |
| 19.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | 140,00 |
| 16.02.2024 | 39,20 | 39,80 | 39,20 | 39,40 | -1,50% | 242,00 |
| 15.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | 1,00 |
| 14.02.2024 | 37,60 | 39,10 | 37,50 | 39,00 | 1,56% | - |
| 13.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | 4,00 |
| 12.02.2024 | 40,00 | 40,00 | 39,60 | 39,60 | 4,21% | 140,00 |
| 09.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | 110,00 |
| 08.02.2024 | 35,00 | 37,40 | 35,00 | 37,40 | 5,06% | 111,00 |
| 07.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 1,00 |
| 06.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -3,28% | 119,00 |
| 05.02.2024 | 36,60 | 36,60 | 36,40 | 36,60 | 0,55% | 221,00 |
| 02.02.2024 | 36,30 | 36,80 | 35,90 | 36,40 | 0,00% | - |
| 01.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | 3,00 |
| 31.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -5,13% | 9,00 |
| 30.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,36% | 1,00 |
| 29.01.2024 | 37,90 | 38,50 | 37,60 | 38,10 | -1,30% | - |
| 26.01.2024 | 39,50 | 39,50 | 37,80 | 38,60 | -3,50% | - |
| 25.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 1,00 |
| 24.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | 40,00 |
| 23.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | 1,00 |
| 22.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | 75,00 |
| 19.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 3,74% | 6,00 |
| 18.01.2024 | 35,90 | 37,40 | 35,90 | 37,40 | 3,89% | - |
| 17.01.2024 | 36,30 | 36,50 | 35,30 | 36,00 | -1,64% | - |
| 16.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | 56,00 |
| 15.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 1,00 |
| 12.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | 59,00 |
| 11.01.2024 | 35,30 | 35,70 | 34,80 | 35,00 | 0,00% | - |
| 10.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 100,00 |
| 09.01.2024 | 35,20 | 35,30 | 34,30 | 35,20 | 1,73% | - |
| 08.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | 1,00 |
| 05.01.2024 | 34,60 | 34,80 | 34,00 | 34,00 | -3,68% | 17,00 |
| 04.01.2024 | 35,60 | 35,70 | 34,70 | 35,30 | -3,55% | - |
| 03.01.2024 | 36,80 | 36,90 | 36,00 | 36,60 | -0,54% | - |
| 02.01.2024 | 38,20 | 38,20 | 36,80 | 36,80 | -1,60% | 13,00 |
| 29.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 3,00 |
| 28.12.2023 | 37,60 | 37,60 | 37,40 | 37,40 | -2,60% | 5,00 |
| 27.12.2023 | 37,80 | 38,40 | 37,80 | 38,40 | 2,67% | 5,00 |
| 22.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | 14,00 |
| 21.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 3,00 |
| 20.12.2023 | 36,70 | 36,90 | 36,20 | 36,60 | -0,54% | - |