16,310€
-0,58%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 16,41 | 16,41 | 16,41 | 16,41 | 1,20% | 7,00 |
| 12.02.2026 | 16,94 | 17,05 | 16,11 | 16,21 | -2,58% | - |
| 11.02.2026 | 16,50 | 16,64 | 16,50 | 16,64 | 0,23% | 689,00 |
| 10.02.2026 | 16,16 | 16,66 | 16,01 | 16,60 | 5,08% | - |
| 09.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,57% | 484,00 |
| 06.02.2026 | 15,71 | 15,71 | 15,71 | 15,71 | -2,24% | 50,00 |
| 05.02.2026 | 16,10 | 16,23 | 16,05 | 16,07 | 3,16% | - |
| 04.02.2026 | 15,59 | 15,60 | 15,58 | 15,58 | 0,05% | - |
| 03.02.2026 | 15,59 | 16,27 | 15,47 | 15,57 | 2,23% | 130,00 |
| 02.02.2026 | 15,54 | 15,54 | 15,23 | 15,23 | -3,09% | 68,00 |
| 30.01.2026 | 15,27 | 15,72 | 15,27 | 15,72 | 0,64% | 3.891,00 |
| 29.01.2026 | 15,70 | 15,90 | 15,51 | 15,62 | -2,07% | - |
| 28.01.2026 | 15,98 | 16,40 | 15,66 | 15,95 | -0,34% | - |
| 27.01.2026 | 16,30 | 16,30 | 16,00 | 16,00 | -0,50% | 243,00 |
| 26.01.2026 | 16,07 | 16,08 | 16,07 | 16,08 | -0,60% | 125,00 |
| 23.01.2026 | 16,46 | 16,64 | 16,08 | 16,18 | -3,23% | - |
| 22.01.2026 | 16,48 | 16,72 | 16,46 | 16,72 | 1,23% | - |
| 21.01.2026 | 16,33 | 16,98 | 16,22 | 16,52 | 2,17% | - |
| 20.01.2026 | 16,17 | 16,17 | 16,17 | 16,17 | -3,78% | 10,00 |
| 16.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 2,50% | 10,00 |
| 15.01.2026 | 16,39 | 16,39 | 16,39 | 16,39 | 1,17% | 100,00 |
| 13.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,06% | 87,00 |
| 12.01.2026 | 16,19 | 16,19 | 16,19 | 16,19 | -0,22% | 1,00 |
| 09.01.2026 | 15,96 | 16,41 | 15,84 | 16,23 | 1,26% | - |
| 08.01.2026 | 15,65 | 16,02 | 15,55 | 16,02 | 4,38% | - |
| 07.01.2026 | 15,47 | 15,47 | 15,35 | 15,35 | 3,82% | 380,00 |
| 06.01.2026 | 14,79 | 14,79 | 14,79 | 14,79 | -2,43% | 171,00 |
| 05.01.2026 | 14,92 | 15,21 | 14,81 | 15,15 | 4,50% | - |
| 02.01.2026 | 14,72 | 14,72 | 14,50 | 14,50 | -4,20% | 30,00 |
| 30.12.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 0,17% | 2,00 |
| 29.12.2025 | 15,02 | 15,11 | 15,02 | 15,11 | 0,27% | 466,00 |
| 23.12.2025 | 15,07 | 15,07 | 15,07 | 15,07 | 3,18% | 42,00 |
| 22.12.2025 | 14,67 | 14,67 | 14,52 | 14,61 | -1,62% | 420,00 |
| 19.12.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -0,34% | 160,00 |
| 18.12.2025 | 15,02 | 15,02 | 14,90 | 14,90 | 0,78% | 659,00 |
| 17.12.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -1,43% | 10,00 |
| 16.12.2025 | 14,57 | 15,20 | 14,53 | 15,00 | 3,49% | - |
| 15.12.2025 | 14,49 | 14,49 | 14,49 | 14,49 | 0,73% | 38,00 |
| 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% | - |