30,070€
1,62%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,83% | 7,00 |
| 14.11.2024 | 31,72 | 32,23 | 31,08 | 31,08 | -2,75% | 165,00 |
| 13.11.2024 | 31,34 | 32,32 | 31,26 | 31,96 | -1,24% | - |
| 12.11.2024 | 32,36 | 32,36 | 32,36 | 32,36 | -0,68% | 1,00 |
| 11.11.2024 | 32,11 | 32,89 | 31,69 | 32,58 | -1,12% | 203,00 |
| 08.11.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -2,31% | 155,00 |
| 07.11.2024 | 33,89 | 33,89 | 33,12 | 33,73 | -0,33% | 72,00 |
| 06.11.2024 | 33,19 | 33,84 | 33,19 | 33,84 | 7,57% | 55,00 |
| 05.11.2024 | 30,57 | 31,46 | 30,57 | 31,46 | 1,81% | 227,00 |
| 04.11.2024 | 30,93 | 31,63 | 30,90 | 30,90 | -2,09% | 146,00 |
| 01.11.2024 | 30,37 | 31,56 | 29,00 | 31,56 | 6,48% | 372,00 |
| 31.10.2024 | 34,01 | 34,23 | 28,43 | 29,64 | -13,46% | - |
| 30.10.2024 | 34,16 | 34,25 | 33,96 | 34,25 | -1,30% | 272,00 |
| 29.10.2024 | 35,07 | 35,07 | 34,70 | 34,70 | 0,75% | 300,00 |
| 28.10.2024 | 34,44 | 34,44 | 34,44 | 34,44 | 0,22% | 63,00 |
| 25.10.2024 | 34,42 | 35,19 | 33,88 | 34,37 | -1,22% | - |
| 24.10.2024 | 34,65 | 34,79 | 34,65 | 34,79 | 1,64% | 115,00 |
| 23.10.2024 | 34,25 | 34,93 | 34,23 | 34,23 | -3,44% | 33,00 |
| 22.10.2024 | 36,06 | 36,06 | 35,45 | 35,45 | -0,42% | 143,00 |
| 21.10.2024 | 37,62 | 37,62 | 35,60 | 35,60 | -6,09% | 132,00 |
| 18.10.2024 | 37,82 | 38,20 | 37,62 | 37,91 | -1,20% | - |
| 17.10.2024 | 38,05 | 38,37 | 38,05 | 38,37 | 1,05% | 30,00 |
| 16.10.2024 | 37,76 | 37,97 | 37,76 | 37,97 | 1,66% | 30,00 |
| 15.10.2024 | 37,35 | 37,35 | 37,35 | 37,35 | 0,38% | 10,00 |
| 14.10.2024 | 37,21 | 37,21 | 37,21 | 37,21 | 1,47% | 41,00 |
| 11.10.2024 | 36,41 | 36,67 | 36,41 | 36,67 | 1,69% | 82,00 |
| 10.10.2024 | 36,19 | 36,19 | 36,06 | 36,06 | 0,00% | 128,00 |
| 09.10.2024 | 35,92 | 36,06 | 35,92 | 36,06 | 1,19% | 47,00 |
| 08.10.2024 | 36,08 | 36,19 | 35,00 | 35,64 | -1,97% | - |
| 07.10.2024 | 37,05 | 37,05 | 36,20 | 36,35 | -1,13% | 201,00 |
| 04.10.2024 | 35,69 | 37,55 | 35,65 | 36,77 | 3,11% | - |
| 03.10.2024 | 36,54 | 36,64 | 35,36 | 35,66 | -2,71% | - |
| 02.10.2024 | 36,65 | 36,65 | 36,65 | 36,65 | -2,55% | 1,00 |
| 01.10.2024 | 37,61 | 37,61 | 37,61 | 37,61 | -0,13% | 1,00 |
| 30.09.2024 | 37,66 | 37,66 | 37,66 | 37,66 | 1,78% | 8,00 |
| 27.09.2024 | 39,14 | 39,14 | 37,00 | 37,00 | -2,48% | 40,00 |
| 26.09.2024 | 37,94 | 37,94 | 37,94 | 37,94 | -1,79% | 12,00 |
| 25.09.2024 | 38,63 | 38,63 | 38,63 | 38,63 | -1,13% | 1,00 |
| 24.09.2024 | 38,60 | 39,66 | 38,54 | 39,07 | 1,13% | - |
| 23.09.2024 | 38,59 | 39,13 | 37,77 | 38,64 | 0,16% | - |
| 20.09.2024 | 38,82 | 39,29 | 38,16 | 38,58 | 8,39% | - |
| 19.09.2024 | 36,00 | 36,00 | 35,59 | 35,59 | 0,14% | 26,00 |
| 18.09.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -4,15% | 10,00 |
| 17.09.2024 | 36,63 | 37,08 | 36,63 | 37,08 | 4,69% | 140,00 |
| 16.09.2024 | 35,79 | 35,79 | 35,42 | 35,42 | 2,49% | 101,00 |
| 13.09.2024 | 34,56 | 34,56 | 34,56 | 34,56 | 3,72% | 11,00 |
| 12.09.2024 | 33,16 | 33,64 | 32,81 | 33,32 | 4,06% | - |
| 11.09.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -1,84% | 6,00 |
| 10.09.2024 | 33,80 | 33,82 | 32,62 | 32,62 | -4,06% | 199,00 |
| 09.09.2024 | 35,37 | 35,37 | 34,00 | 34,00 | -2,58% | 110,00 |
| 06.09.2024 | 35,20 | 35,20 | 34,90 | 34,90 | -4,36% | 31,00 |
| 05.09.2024 | 36,49 | 36,49 | 36,49 | 36,49 | 0,63% | 3,00 |
| 04.09.2024 | 36,26 | 36,26 | 36,26 | 36,26 | 0,11% | 100,00 |
| 03.09.2024 | 36,22 | 36,22 | 36,22 | 36,22 | -1,76% | 1,00 |
| 02.09.2024 | 36,99 | 36,99 | 36,87 | 36,87 | 0,99% | 29,00 |
| 30.08.2024 | 36,51 | 36,51 | 36,51 | 36,51 | -0,65% | 6,00 |
| 29.08.2024 | 35,81 | 37,08 | 35,78 | 36,75 | 4,79% | - |
| 28.08.2024 | 35,07 | 35,07 | 35,07 | 35,07 | -1,38% | 29,00 |
| 27.08.2024 | 35,81 | 36,19 | 35,56 | 35,56 | -0,89% | 205,00 |
| 26.08.2024 | 37,00 | 37,00 | 35,88 | 35,88 | -2,10% | 89,00 |
| 23.08.2024 | 35,74 | 37,45 | 35,68 | 36,65 | 0,47% | - |
| 22.08.2024 | 36,48 | 36,48 | 36,48 | 36,48 | 0,14% | 25,00 |
| 21.08.2024 | 36,43 | 36,43 | 36,43 | 36,43 | -3,85% | 5,00 |
| 20.08.2024 | 37,89 | 37,89 | 37,89 | 37,89 | 5,60% | 4,00 |
| 19.08.2024 | 36,55 | 36,55 | 35,88 | 35,88 | -1,05% | 16,00 |
| 16.08.2024 | 38,00 | 38,00 | 35,92 | 36,26 | -5,45% | - |
| 15.08.2024 | 36,55 | 38,35 | 36,55 | 38,35 | 3,65% | 144,00 |
| 14.08.2024 | 36,46 | 37,00 | 36,46 | 37,00 | 1,09% | 92,00 |
| 13.08.2024 | 36,26 | 36,81 | 36,00 | 36,60 | 1,01% | - |
| 12.08.2024 | 36,21 | 36,29 | 34,98 | 36,24 | -2,88% | - |
| 09.08.2024 | 37,31 | 37,31 | 37,31 | 37,31 | 4,07% | 3,00 |
| 08.08.2024 | 35,46 | 35,85 | 35,46 | 35,85 | -5,63% | 151,00 |
| 07.08.2024 | 37,80 | 37,99 | 37,80 | 37,99 | 0,58% | 131,00 |
| 06.08.2024 | 37,77 | 37,77 | 37,77 | 37,77 | 1,34% | 4,00 |
| 05.08.2024 | 36,76 | 37,27 | 35,07 | 37,27 | -3,27% | 1.404,00 |
| 02.08.2024 | 42,36 | 42,56 | 36,82 | 38,53 | -22,71% | 941,00 |
| 01.08.2024 | 49,85 | 49,85 | 49,85 | 49,85 | 3,94% | 1,00 |
| 31.07.2024 | 47,96 | 47,96 | 47,96 | 47,96 | -0,95% | 263,00 |
| 30.07.2024 | 48,42 | 48,42 | 48,42 | 48,42 | -1,18% | 205,00 |
| 29.07.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 2,05% | 30,00 |
| 26.07.2024 | 47,12 | 48,10 | 46,73 | 48,02 | 4,38% | - |
| 25.07.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 7,70% | 55,00 |
| 24.07.2024 | 43,50 | 44,35 | 42,40 | 42,71 | -1,51% | - |
| 23.07.2024 | 43,20 | 43,76 | 42,13 | 43,37 | 0,38% | - |
| 22.07.2024 | 44,11 | 44,71 | 42,61 | 43,20 | -2,04% | - |
| 19.07.2024 | 45,42 | 45,61 | 43,92 | 44,10 | -2,72% | - |
| 18.07.2024 | 46,55 | 47,30 | 45,01 | 45,34 | -3,54% | - |