17,205€
-3,07%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,77 | 17,85 | 16,63 | 17,14 | -3,44% | 40,00 |
| 10.04.2025 | 20,02 | 20,07 | 17,22 | 17,75 | -10,42% | - |
| 09.04.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 10,02% | 25,00 |
| 08.04.2025 | 18,70 | 18,70 | 18,01 | 18,01 | -2,07% | 113,00 |
| 07.04.2025 | 17,64 | 18,39 | 17,60 | 18,39 | 6,24% | 312,00 |
| 04.04.2025 | 19,00 | 19,01 | 17,31 | 17,31 | -8,53% | 135,00 |
| 03.04.2025 | 20,50 | 20,50 | 18,93 | 18,93 | -15,81% | 677,00 |
| 02.04.2025 | 22,48 | 22,48 | 22,48 | 22,48 | 2,70% | 35,00 |
| 01.04.2025 | 21,33 | 21,89 | 21,33 | 21,89 | -0,23% | 101,00 |
| 31.03.2025 | 22,16 | 22,16 | 21,45 | 21,94 | -2,12% | 343,00 |
| 28.03.2025 | 23,83 | 23,88 | 21,97 | 22,42 | -6,37% | - |
| 27.03.2025 | 23,94 | 23,94 | 23,94 | 23,94 | 0,59% | 5,00 |
| 26.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,04% | 200,00 |
| 25.03.2025 | 23,78 | 23,81 | 23,78 | 23,81 | -0,38% | 55,00 |
| 24.03.2025 | 23,17 | 23,90 | 23,17 | 23,90 | 5,43% | 1.293,00 |
| 21.03.2025 | 22,67 | 22,67 | 22,67 | 22,67 | -1,90% | 82,00 |
| 20.03.2025 | 23,29 | 23,43 | 23,11 | 23,11 | -0,88% | 216,00 |
| 19.03.2025 | 22,89 | 23,32 | 22,56 | 23,32 | 3,03% | - |
| 18.03.2025 | 22,49 | 22,63 | 22,49 | 22,63 | 0,58% | 268,00 |
| 17.03.2025 | 22,79 | 22,81 | 22,50 | 22,50 | -1,75% | 55,00 |
| 14.03.2025 | 22,37 | 22,90 | 22,37 | 22,90 | 2,69% | 217,00 |
| 13.03.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -2,49% | 45,00 |
| 12.03.2025 | 22,87 | 22,87 | 22,87 | 22,87 | 0,31% | 40,00 |
| 11.03.2025 | 24,63 | 24,63 | 22,80 | 22,80 | -5,35% | 227,00 |
| 10.03.2025 | 24,00 | 24,11 | 24,00 | 24,09 | 0,10% | 56,00 |
| 07.03.2025 | 24,74 | 25,00 | 24,06 | 24,07 | -2,69% | - |
| 06.03.2025 | 24,58 | 24,73 | 24,58 | 24,73 | -1,36% | 17,00 |
| 05.03.2025 | 24,35 | 25,07 | 24,35 | 25,07 | 1,64% | 638,00 |
| 04.03.2025 | 26,00 | 26,00 | 24,43 | 24,67 | -5,10% | - |
| 03.03.2025 | 26,68 | 27,27 | 25,99 | 25,99 | -4,17% | - |
| 28.02.2025 | 25,09 | 27,12 | 25,09 | 27,12 | 7,02% | 237,00 |
| 27.02.2025 | 25,27 | 25,54 | 25,27 | 25,34 | 2,76% | 233,00 |
| 26.02.2025 | 24,66 | 24,66 | 24,66 | 24,66 | -0,84% | 2,00 |
| 25.02.2025 | 25,41 | 25,41 | 24,87 | 24,87 | -2,20% | 40,00 |
| 24.02.2025 | 25,00 | 25,43 | 25,00 | 25,43 | 2,54% | 22,00 |
| 21.02.2025 | 25,24 | 25,61 | 24,51 | 24,80 | -0,52% | - |
| 20.02.2025 | 25,48 | 25,98 | 24,93 | 24,93 | -1,38% | 42,00 |
| 19.02.2025 | 25,28 | 25,28 | 25,28 | 25,28 | 1,24% | 14,00 |
| 18.02.2025 | 24,72 | 25,42 | 24,67 | 24,97 | 0,44% | - |
| 17.02.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 1,18% | 1,00 |
| 14.02.2025 | 24,60 | 25,12 | 24,21 | 24,57 | -0,41% | - |
| 13.02.2025 | 24,67 | 24,67 | 24,67 | 24,67 | 0,61% | 4,00 |
| 12.02.2025 | 25,35 | 25,35 | 24,46 | 24,52 | -2,52% | 144,00 |
| 11.02.2025 | 25,17 | 25,45 | 24,61 | 25,16 | -0,81% | - |
| 10.02.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 2,01% | 1,00 |
| 07.02.2025 | 25,08 | 25,08 | 24,86 | 24,86 | -4,57% | 95,00 |
| 06.02.2025 | 25,97 | 26,05 | 25,97 | 26,05 | 1,92% | 193,00 |
| 05.02.2025 | 25,77 | 25,98 | 25,49 | 25,56 | -0,51% | - |
| 04.02.2025 | 25,01 | 25,69 | 25,01 | 25,69 | 1,46% | 42,00 |
| 03.02.2025 | 26,50 | 26,50 | 25,00 | 25,32 | -5,63% | 196,00 |
| 31.01.2025 | 27,03 | 27,03 | 26,83 | 26,83 | -0,90% | 350,00 |
| 30.01.2025 | 26,86 | 27,53 | 26,75 | 27,08 | 0,84% | - |
| 29.01.2025 | 27,52 | 27,60 | 26,85 | 26,85 | -1,45% | 741,00 |
| 28.01.2025 | 28,38 | 28,54 | 27,21 | 27,25 | -3,04% | - |
| 27.01.2025 | 27,28 | 28,10 | 27,28 | 28,10 | 1,08% | 43,00 |
| 24.01.2025 | 27,59 | 28,03 | 27,37 | 27,80 | 0,72% | - |
| 23.01.2025 | 27,73 | 27,80 | 26,84 | 27,60 | -1,81% | - |
| 22.01.2025 | 28,11 | 28,11 | 28,11 | 28,11 | 2,37% | 1,00 |
| 21.01.2025 | 27,46 | 27,46 | 27,46 | 27,46 | -0,11% | 12,00 |
| 20.01.2025 | 27,49 | 27,49 | 27,49 | 27,49 | 0,07% | 30,00 |
| 17.01.2025 | 27,47 | 27,47 | 27,47 | 27,47 | 1,18% | 16,00 |
| 16.01.2025 | 27,15 | 27,15 | 27,15 | 27,15 | 0,26% | 1,00 |
| 15.01.2025 | 27,09 | 27,09 | 27,08 | 27,08 | 1,27% | 3,00 |
| 14.01.2025 | 27,00 | 27,02 | 26,74 | 26,74 | 0,11% | 227,00 |
| 13.01.2025 | 27,14 | 27,48 | 26,71 | 26,71 | -2,20% | - |
| 10.01.2025 | 28,26 | 28,26 | 27,31 | 27,31 | -2,38% | 204,00 |
| 09.01.2025 | 27,99 | 28,06 | 27,93 | 27,98 | -1,36% | - |
| 08.01.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -0,96% | 15,00 |
| 07.01.2025 | 28,93 | 29,43 | 28,37 | 28,64 | -0,85% | - |
| 06.01.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 0,21% | 14,00 |
| 03.01.2025 | 28,82 | 28,82 | 28,82 | 28,82 | -0,03% | 75,00 |
| 02.01.2025 | 28,83 | 28,83 | 28,83 | 28,83 | 1,02% | 15,00 |
| 30.12.2024 | 28,00 | 28,54 | 28,00 | 28,54 | -0,31% | 10,00 |
| 27.12.2024 | 28,31 | 28,63 | 28,31 | 28,63 | 3,06% | 27,00 |
| 23.12.2024 | 27,72 | 27,78 | 27,72 | 27,78 | -2,85% | 47,00 |
| 20.12.2024 | 28,59 | 29,03 | 28,09 | 28,60 | -0,12% | - |
| 19.12.2024 | 28,26 | 28,63 | 28,26 | 28,63 | -3,41% | 22,00 |
| 18.12.2024 | 29,24 | 29,64 | 29,24 | 29,64 | 3,56% | 14,00 |
| 17.12.2024 | 27,75 | 28,77 | 27,62 | 28,62 | 2,32% | 59,00 |
| 16.12.2024 | 29,50 | 29,50 | 27,97 | 27,97 | -8,30% | 244,00 |
| 13.12.2024 | 29,98 | 30,50 | 29,98 | 30,50 | -0,68% | 76,00 |
| 12.12.2024 | 30,71 | 30,71 | 30,71 | 30,71 | -2,82% | 55,00 |
| 11.12.2024 | 30,45 | 31,89 | 30,45 | 31,60 | 4,15% | 119,00 |
| 10.12.2024 | 30,69 | 30,69 | 29,66 | 30,34 | -1,14% | 55,00 |
| 09.12.2024 | 29,31 | 30,69 | 29,28 | 30,69 | 5,90% | 106,00 |
| 06.12.2024 | 29,02 | 29,28 | 28,98 | 28,98 | 1,01% | 464,00 |
| 05.12.2024 | 28,69 | 28,69 | 28,69 | 28,69 | -5,72% | 80,00 |
| 04.12.2024 | 30,43 | 30,43 | 30,43 | 30,43 | 2,84% | 4,00 |
| 03.12.2024 | 29,59 | 29,59 | 29,59 | 29,59 | -5,01% | 6,00 |
| 02.12.2024 | 30,99 | 31,15 | 30,99 | 31,15 | 0,55% | 494,00 |
| 29.11.2024 | 30,98 | 30,98 | 30,98 | 30,98 | 1,97% | 16,00 |
| 28.11.2024 | 30,97 | 30,97 | 30,38 | 30,38 | -0,52% | 50,00 |
| 27.11.2024 | 30,29 | 32,02 | 30,12 | 30,54 | 0,76% | - |
| 26.11.2024 | 31,90 | 31,90 | 29,81 | 30,31 | -3,62% | - |
| 25.11.2024 | 31,52 | 31,52 | 31,45 | 31,45 | 1,06% | 61,00 |
| 22.11.2024 | 30,79 | 32,17 | 30,74 | 31,12 | 0,86% | - |
| 21.11.2024 | 30,20 | 31,33 | 30,15 | 30,86 | 1,20% | - |
| 20.11.2024 | 30,49 | 30,49 | 30,49 | 30,49 | 0,69% | 153,00 |
| 19.11.2024 | 30,28 | 30,28 | 30,28 | 30,28 | 0,83% | 4,00 |
| 18.11.2024 | 30,24 | 30,24 | 30,03 | 30,03 | -0,56% | 37,00 |