14,568€
1,27%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 14,46 | 14,46 | 14,38 | 14,39 | 1,66% | 130,00 |
| 11.12.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 1,00% | 45,00 |
| 10.12.2025 | 14,06 | 14,06 | 14,01 | 14,01 | 0,11% | 189,00 |
| 09.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,38% | 60,00 |
| 08.12.2025 | 14,22 | 14,49 | 14,22 | 14,49 | 2,91% | 292,00 |
| 05.12.2025 | 14,26 | 14,26 | 14,08 | 14,08 | 0,55% | 480,00 |
| 04.12.2025 | 14,04 | 14,11 | 13,77 | 14,00 | -1,74% | - |
| 03.12.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 7,23% | 222,00 |
| 02.12.2025 | 13,18 | 13,29 | 13,18 | 13,29 | -0,34% | - |
| 01.12.2025 | 12,70 | 13,39 | 12,65 | 13,33 | 4,59% | - |
| 28.11.2025 | 12,72 | 12,87 | 12,64 | 12,75 | 0,53% | - |
| 27.11.2025 | 12,69 | 12,69 | 12,68 | 12,68 | -0,57% | - |
| 26.11.2025 | 12,80 | 12,80 | 12,69 | 12,75 | 5,33% | 508,00 |
| 25.11.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -1,20% | 20,00 |
| 24.11.2025 | 12,10 | 12,43 | 11,81 | 12,25 | 1,68% | - |
| 21.11.2025 | 11,47 | 12,16 | 11,43 | 12,05 | 2,16% | - |
| 20.11.2025 | 11,89 | 11,89 | 11,80 | 11,80 | -0,80% | 353,00 |
| 19.11.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -3,59% | 40,00 |
| 18.11.2025 | 11,60 | 12,41 | 11,51 | 12,33 | 7,24% | - |
| 17.11.2025 | 12,00 | 12,00 | 11,50 | 11,50 | -3,20% | 89,00 |
| 14.11.2025 | 12,24 | 12,24 | 11,88 | 11,88 | -2,62% | 38,00 |
| 13.11.2025 | 12,90 | 12,90 | 12,20 | 12,20 | -7,33% | 171,00 |
| 12.11.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 0,27% | 16,00 |
| 11.11.2025 | 13,97 | 13,97 | 13,13 | 13,13 | -5,64% | 1.815,00 |
| 10.11.2025 | 14,32 | 14,55 | 13,80 | 13,92 | -2,90% | 1.022,00 |
| 07.11.2025 | 15,12 | 15,30 | 13,85 | 14,33 | -27,11% | 2.733,00 |
| 06.11.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 0,72% | 2,00 |
| 05.11.2025 | 19,39 | 19,52 | 19,39 | 19,52 | -0,91% | 22,00 |
| 04.11.2025 | 19,33 | 19,70 | 19,33 | 19,70 | 2,60% | 537,00 |
| 03.11.2025 | 19,17 | 19,40 | 18,87 | 19,20 | 0,37% | - |
| 31.10.2025 | 18,99 | 19,13 | 18,99 | 19,13 | -1,06% | 1.395,00 |
| 30.10.2025 | 19,46 | 19,46 | 19,34 | 19,34 | -3,16% | 178,00 |
| 29.10.2025 | 20,13 | 20,13 | 19,97 | 19,97 | -4,75% | 35,00 |
| 28.10.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -2,83% | 40,00 |
| 27.10.2025 | 21,28 | 21,69 | 21,28 | 21,57 | 0,56% | 477,00 |
| 24.10.2025 | 20,97 | 21,45 | 20,97 | 21,45 | 3,72% | 27,00 |
| 23.10.2025 | 20,68 | 20,68 | 20,68 | 20,68 | 0,24% | 100,00 |
| 22.10.2025 | 20,63 | 20,63 | 20,63 | 20,63 | 1,63% | 50,00 |
| 21.10.2025 | 19,56 | 20,30 | 19,56 | 20,30 | 2,58% | 117,00 |
| 20.10.2025 | 19,71 | 20,02 | 19,71 | 19,79 | 2,43% | 1.363,00 |
| 17.10.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -2,13% | 10,00 |
| 16.10.2025 | 19,66 | 19,74 | 19,64 | 19,74 | -0,90% | - |
| 15.10.2025 | 19,92 | 19,92 | 19,92 | 19,92 | -0,90% | 235,00 |
| 14.10.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 2,25% | 15,00 |
| 13.10.2025 | 19,26 | 19,78 | 19,26 | 19,66 | 2,44% | - |
| 10.10.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -4,60% | 64,00 |
| 09.10.2025 | 20,56 | 20,89 | 20,04 | 20,12 | -2,12% | - |
| 08.10.2025 | 20,22 | 20,55 | 20,07 | 20,55 | 1,73% | - |
| 07.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,53% | 64,00 |
| 06.10.2025 | 21,89 | 22,06 | 20,71 | 20,73 | -0,69% | - |
| 02.10.2025 | 20,78 | 20,87 | 20,78 | 20,87 | 0,65% | 33,00 |
| 01.10.2025 | 20,56 | 20,98 | 20,36 | 20,74 | -1,36% | - |
| 30.09.2025 | 21,08 | 21,24 | 20,99 | 21,02 | 1,57% | - |
| 29.09.2025 | 21,52 | 21,68 | 20,61 | 20,70 | -3,34% | - |
| 26.09.2025 | 21,41 | 21,41 | 21,41 | 21,41 | 0,19% | 200,00 |
| 25.09.2025 | 21,37 | 21,37 | 21,37 | 21,37 | -1,16% | 10,00 |
| 24.09.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 0,56% | 41,00 |
| 23.09.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,19% | 150,00 |
| 22.09.2025 | 21,94 | 21,94 | 21,44 | 21,54 | -0,67% | - |
| 19.09.2025 | 22,31 | 22,52 | 21,66 | 21,69 | -2,54% | - |
| 18.09.2025 | 22,13 | 22,53 | 22,06 | 22,25 | 1,62% | - |
| 17.09.2025 | 22,78 | 22,85 | 21,68 | 21,90 | -3,86% | - |
| 16.09.2025 | 23,01 | 23,08 | 22,57 | 22,78 | -3,04% | - |
| 15.09.2025 | 23,49 | 23,49 | 23,49 | 23,49 | -3,93% | 1,00 |
| 12.09.2025 | 24,55 | 24,55 | 24,42 | 24,45 | 0,72% | - |
| 11.09.2025 | 23,98 | 24,66 | 23,95 | 24,28 | 1,80% | - |
| 10.09.2025 | 24,74 | 24,89 | 23,85 | 23,85 | -4,18% | - |
| 09.09.2025 | 25,18 | 25,25 | 24,74 | 24,89 | -0,18% | - |
| 05.09.2025 | 24,29 | 25,14 | 24,04 | 24,93 | 2,97% | - |
| 04.09.2025 | 24,21 | 24,21 | 24,21 | 24,21 | 1,47% | 36,00 |
| 03.09.2025 | 24,05 | 24,38 | 23,63 | 23,86 | -1,36% | - |
| 02.09.2025 | 24,19 | 24,19 | 24,19 | 24,19 | -2,14% | 27,00 |
| 01.09.2025 | 24,67 | 24,72 | 24,65 | 24,72 | -1,00% | - |
| 29.08.2025 | 24,97 | 24,97 | 24,97 | 24,97 | 0,44% | 4,00 |
| 28.08.2025 | 24,86 | 24,86 | 24,86 | 24,86 | -2,72% | 6,00 |
| 27.08.2025 | 25,49 | 25,85 | 25,28 | 25,56 | -1,71% | - |
| 26.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,31% | 50,00 |
| 25.08.2025 | 25,67 | 26,33 | 25,67 | 26,08 | 0,66% | 164,00 |
| 22.08.2025 | 25,67 | 25,91 | 25,67 | 25,91 | 6,08% | 70,00 |
| 21.08.2025 | 24,83 | 24,85 | 24,02 | 24,43 | -1,63% | - |
| 20.08.2025 | 25,12 | 25,16 | 24,61 | 24,83 | -0,96% | - |
| 19.08.2025 | 25,07 | 25,07 | 25,07 | 25,07 | 0,32% | 20,00 |
| 18.08.2025 | 24,99 | 24,99 | 24,99 | 24,99 | -1,30% | 1,00 |
| 15.08.2025 | 25,85 | 25,85 | 25,32 | 25,32 | -0,61% | 1.263,00 |
| 14.08.2025 | 25,65 | 25,74 | 24,99 | 25,48 | 3,05% | - |
| 13.08.2025 | 24,72 | 24,72 | 24,72 | 24,72 | 4,48% | 50,00 |
| 12.08.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 2,87% | 15,00 |
| 11.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,11% | 70,00 |
| 08.08.2025 | 25,80 | 25,98 | 23,05 | 23,99 | -7,05% | - |
| 07.08.2025 | 25,06 | 26,03 | 25,04 | 25,81 | 1,51% | - |
| 06.08.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -0,78% | 40,00 |
| 05.08.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -0,74% | 25,00 |
| 04.08.2025 | 25,40 | 25,94 | 25,40 | 25,81 | 2,99% | - |
| 01.08.2025 | 25,20 | 25,20 | 25,06 | 25,06 | -6,35% | 107,00 |
| 31.07.2025 | 26,76 | 26,76 | 26,76 | 26,76 | 0,94% | 34,00 |
| 30.07.2025 | 26,00 | 26,51 | 26,00 | 26,51 | 1,28% | 84,00 |
| 29.07.2025 | 25,43 | 26,63 | 25,32 | 26,18 | -0,48% | - |
| 28.07.2025 | 25,61 | 26,30 | 25,61 | 26,30 | 2,22% | 516,00 |
| 25.07.2025 | 25,73 | 25,73 | 25,73 | 25,73 | -1,04% | 30,00 |
| 24.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,04% | 230,00 |