FormFactor, Inc. FORM
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$145,81-3,50 (-2,34 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $146,95 | -1,58 % | $149,34 | $149,70 | $145,78 | 363,93K |
| 2026-09-30 | $149,31 | +9,59 % | $142,30 | $150,65 | $140,14 | 2,29M |
| 2026-09-29 | $136,25 | +4,03 % | $132,51 | $136,69 | $132,51 | 1,27M |
| 2026-09-28 | $130,97 | +0,99 % | $129,32 | $131,16 | $124,10 | 1,34M |
| 2026-09-25 | $129,69 | +0,50 % | $130,85 | $133,06 | $128,22 | 896,50K |
| 2026-09-24 | $129,04 | -1,69 % | $126,98 | $129,86 | $124,36 | 930,50K |
| 2026-09-23 | $131,26 | +4,17 % | $125,39 | $131,48 | $123,64 | 1,27M |
| 2026-09-22 | $126,01 | +5,62 % | $116,82 | $126,17 | $116,52 | 842,00K |
| 2026-09-21 | $119,31 | +0,79 % | $123,00 | $123,78 | $118,49 | 1,29M |
| 2026-09-18 | $118,38 | +6,14 % | $114,00 | $118,67 | $113,50 | 2,46M |
| 2026-09-17 | $111,53 | +6,40 % | $109,64 | $112,68 | $109,25 | 1,35M |
| 2026-09-16 | $104,82 | +3,08 % | $105,00 | $106,13 | $103,13 | 598,90K |
| 2026-09-15 | $101,69 | -1,21 % | $105,13 | $105,17 | $100,39 | 969,00K |
| 2026-09-14 | $102,94 | -10,45 % | $104,24 | $109,06 | $102,54 | 1,23M |
| 2026-09-11 | $114,95 | +2,52 % | $113,68 | $117,12 | $112,94 | 870,20K |
| 2026-09-10 | $112,12 | -1,80 % | $110,00 | $115,81 | $110,00 | 1,19M |
| 2026-09-09 | $114,18 | +3,93 % | $109,53 | $115,95 | $108,52 | 1,23M |
| 2026-09-08 | $109,86 | +5,74 % | $107,09 | $111,99 | $106,64 | 1,27M |
| 2026-09-04 | $103,90 | +7,38 % | $99,64 | $104,20 | $99,01 | 1,10M |
| 2026-09-03 | $96,76 | +0,19 % | $95,03 | $97,16 | $92,05 | 898,10K |
| 2026-09-02 | $96,58 | +1,23 % | $95,50 | $97,50 | $93,51 | 1,07M |
| 2026-09-01 | $95,41 | -5,17 % | $99,27 | $99,54 | $94,99 | 1,13M |
| 2026-08-31 | $100,61 | -1,07 % | $103,15 | $103,17 | $99,77 | 1,12M |
| 2026-08-28 | $101,70 | -7,74 % | $109,46 | $109,95 | $101,33 | 1,09M |
| 2026-08-27 | $110,23 | +1,97 % | $112,00 | $113,90 | $109,26 | 1,09M |
| 2026-08-26 | $108,10 | +0,35 % | $107,80 | $110,22 | $104,68 | 1,47M |
| 2026-08-25 | $107,72 | -0,17 % | $112,41 | $112,41 | $106,79 | 779,10K |
| 2026-08-24 | $107,90 | -5,48 % | $110,63 | $112,16 | $104,77 | 1,26M |
| 2026-08-21 | $114,16 | -1,34 % | $117,69 | $117,80 | $110,32 | 734,90K |
| 2026-08-20 | $115,71 | +0,66 % | $114,50 | $117,60 | $112,43 | 743,00K |
| 2026-08-19 | $114,95 | -7,55 % | $126,03 | $126,03 | $113,55 | 1,06M |
| 2026-08-18 | $124,34 | -10,00 % | $129,28 | $129,57 | $120,01 | 1,53M |
| 2026-08-17 | $138,16 | +4,98 % | $134,05 | $139,80 | $133,19 | 966,20K |
| 2026-08-14 | $131,60 | -0,05 % | $129,48 | $134,29 | $127,36 | 819,90K |
| 2026-08-13 | $131,67 | +2,25 % | $128,03 | $135,64 | $127,26 | 1,03M |
| 2026-08-12 | $128,77 | +6,36 % | $127,80 | $130,47 | $125,54 | 1,16M |
| 2026-08-11 | $121,07 | +7,65 % | $116,50 | $121,89 | $114,67 | 1,23M |
| 2026-08-10 | $112,47 | -4,19 % | $119,73 | $120,00 | $112,40 | 993,30K |
| 2026-08-07 | $117,39 | +1,89 % | $119,90 | $120,68 | $115,22 | 651,10K |
| 2026-08-06 | $115,21 | +0,67 % | $112,85 | $120,45 | $109,74 | 1,06M |
| 2026-08-05 | $114,44 | -4,87 % | $117,90 | $119,36 | $113,10 | 1,52M |
| 2026-08-04 | $120,30 | +10,57 % | $115,00 | $121,58 | $114,01 | 2,10M |
| 2026-08-03 | $108,80 | +2,45 % | $101,32 | $111,19 | $100,75 | 1,58M |
| 2026-07-31 | $106,20 | +0,78 % | $111,87 | $113,84 | $104,90 | 1,62M |
| 2026-07-30 | $105,38 | +26,28 % | $101,96 | $107,12 | $98,25 | 2,47M |
| 2026-07-29 | $83,45 | -5,42 % | $88,23 | $89,71 | $82,34 | 2,48M |
| 2026-07-28 | $88,23 | -10,70 % | $92,27 | $93,00 | $84,77 | 2,25M |
| 2026-07-27 | $98,80 | -5,04 % | $104,04 | $105,94 | $94,73 | 1,25M |
| 2026-07-24 | $104,04 | -7,73 % | $112,58 | $112,58 | $103,65 | 942,70K |
| 2026-07-23 | $112,75 | -0,56 % | $112,23 | $116,06 | $111,50 | 774,50K |
| 2026-07-22 | $113,39 | -0,32 % | $109,42 | $116,26 | $108,28 | 1,03M |
| 2026-07-21 | $113,75 | +8,01 % | $112,75 | $114,18 | $108,55 | 1,13M |
| 2026-07-20 | $105,31 | -0,25 % | $107,28 | $109,99 | $104,46 | 1,04M |
| 2026-07-17 | $105,57 | -1,44 % | $100,00 | $108,00 | $97,28 | 1,80M |
| 2026-07-16 | $107,11 | -7,51 % | $110,00 | $112,56 | $105,35 | 1,09M |
| 2026-07-15 | $115,81 | -0,45 % | $121,38 | $121,59 | $110,36 | 1,25M |
| 2026-07-14 | $116,33 | +5,47 % | $118,96 | $119,50 | $112,92 | 1,08M |
| 2026-07-13 | $110,30 | -6,14 % | $112,08 | $113,00 | $108,59 | 1,03M |
| 2026-07-10 | $117,52 | -1,61 % | $115,14 | $118,02 | $113,15 | 1,00M |
| 2026-07-09 | $119,44 | +7,03 % | $119,95 | $123,55 | $118,90 | 1,60M |
| 2026-07-08 | $111,59 | +5,22 % | $106,00 | $112,39 | $105,35 | 1,53M |
| 2026-07-07 | $106,05 | -10,63 % | $111,78 | $113,17 | $104,02 | 2,74M |
| 2026-07-06 | $118,67 | -3,98 % | $128,80 | $131,64 | $117,75 | 2,92M |
| 2026-07-02 | $123,59 | -16,00 % | $147,13 | $147,13 | $120,64 | 2,10M |
| 2026-07-01 | $147,13 | -8,00 % | $153,38 | $156,00 | $146,59 | 1,46M |
| 2026-06-30 | $159,93 | +10,93 % | $145,09 | $160,27 | $145,01 | 1,88M |
| 2026-06-29 | $144,17 | +10,27 % | $134,05 | $146,38 | $131,00 | 2,17M |
| 2026-06-26 | $130,74 | -12,11 % | $140,21 | $141,74 | $129,03 | 10,98M |
| 2026-06-25 | $148,75 | +5,18 % | $151,00 | $155,00 | $143,46 | 1,79M |
| 2026-06-24 | $141,42 | -0,96 % | $141,80 | $144,06 | $137,00 | 1,25M |
| 2026-06-23 | $142,79 | -8,85 % | $138,50 | $145,32 | $138,50 | 1,32M |
| 2026-06-22 | $156,66 | +4,75 % | $151,31 | $157,24 | $148,46 | 1,21M |
| 2026-06-18 | $149,55 | +6,86 % | $149,01 | $154,67 | $146,32 | 1,94M |
| 2026-06-17 | $139,95 | -0,21 % | $146,40 | $148,00 | $139,14 | 1,07M |
| 2026-06-16 | $140,24 | -8,10 % | $152,59 | $154,77 | $139,96 | 1,15M |
| 2026-06-15 | $152,60 | +9,62 % | $148,29 | $152,90 | $146,45 | 1,74M |
| 2026-06-12 | $139,21 | +6,89 % | $132,40 | $140,75 | $131,13 | 1,21M |
| 2026-06-11 | $130,24 | +12,46 % | $120,50 | $130,49 | $118,30 | 1,23M |
| 2026-06-10 | $115,81 | -3,99 % | $119,00 | $127,19 | $114,50 | 1,59M |
| 2026-06-09 | $120,62 | -2,92 % | $128,36 | $132,50 | $113,30 | 1,36M |
| 2026-06-08 | $124,25 | +6,47 % | $124,88 | $126,25 | $119,89 | 2,20M |
| 2026-06-05 | $116,70 | -7,83 % | $124,06 | $124,61 | $115,12 | 1,26M |
| 2026-06-04 | $126,61 | +0,47 % | $121,16 | $129,77 | $117,70 | 1,26M |
| 2026-06-03 | $126,02 | +0,73 % | $126,59 | $127,65 | $122,61 | 1,57M |
| 2026-06-02 | $125,11 | +8,73 % | $118,80 | $127,73 | $117,90 | 1,41M |
| 2026-06-01 | $115,07 | -7,64 % | $120,98 | $121,25 | $113,80 | 2,67M |
| 2026-05-29 | $124,59 | -4,32 % | $130,73 | $131,68 | $123,90 | 1,58M |
| 2026-05-28 | $130,22 | -2,11 % | $133,02 | $133,02 | $125,50 | 961,30K |
| 2026-05-27 | $133,03 | -2,53 % | $138,61 | $138,80 | $129,12 | 1,43M |
| 2026-05-26 | $136,48 | +5,81 % | $133,93 | $139,92 | $129,53 | 2,28M |