24,240€
-6,06%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 25,19 | 25,19 | 24,99 | 24,99 | 8,79% | 153,00 |
| 22.07.2025 | 22,97 | 22,97 | 22,97 | 22,97 | 2,45% | 236,00 |
| 21.07.2025 | 22,42 | 22,42 | 22,42 | 22,42 | 1,08% | 8,00 |
| 18.07.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 1,84% | 16,00 |
| 17.07.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -3,93% | 50,00 |
| 16.07.2025 | 22,67 | 22,67 | 22,67 | 22,67 | -3,65% | 1,00 |
| 15.07.2025 | 24,23 | 24,23 | 23,53 | 23,53 | -5,62% | 2,00 |
| 14.07.2025 | 24,40 | 24,93 | 24,40 | 24,93 | 1,55% | 27,00 |
| 11.07.2025 | 24,86 | 24,86 | 24,55 | 24,55 | -0,63% | 30,00 |
| 10.07.2025 | 24,03 | 25,27 | 23,98 | 24,71 | 2,30% | - |
| 09.07.2025 | 23,87 | 24,40 | 23,50 | 24,15 | 3,92% | - |
| 08.07.2025 | 23,24 | 23,24 | 23,24 | 23,24 | -3,01% | 3,00 |
| 07.07.2025 | 23,96 | 23,96 | 23,96 | 23,96 | 1,87% | 3,00 |
| 04.07.2025 | 23,52 | 23,52 | 23,52 | 23,52 | -1,18% | 30,00 |
| 03.07.2025 | 24,20 | 24,50 | 23,51 | 23,80 | -1,55% | - |
| 02.07.2025 | 23,73 | 24,35 | 23,54 | 24,18 | 1,53% | - |
| 01.07.2025 | 22,87 | 23,81 | 22,87 | 23,81 | 8,28% | 243,00 |
| 30.06.2025 | 22,37 | 22,37 | 21,99 | 21,99 | 0,96% | 46,00 |
| 27.06.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 1,02% | 4,00 |
| 26.06.2025 | 21,24 | 21,64 | 21,10 | 21,56 | 1,48% | - |
| 25.06.2025 | 21,51 | 21,72 | 21,01 | 21,25 | -0,86% | - |
| 24.06.2025 | 21,34 | 21,71 | 21,08 | 21,43 | 2,24% | - |
| 23.06.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -0,80% | 23,00 |
| 20.06.2025 | 21,13 | 21,13 | 21,13 | 21,13 | -0,89% | 426,00 |
| 19.06.2025 | 21,51 | 21,51 | 21,32 | 21,32 | -0,98% | - |
| 18.06.2025 | 21,82 | 21,91 | 21,48 | 21,53 | -1,44% | - |
| 17.06.2025 | 22,51 | 22,58 | 21,74 | 21,85 | -4,27% | - |
| 16.06.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 1,11% | 1,00 |
| 13.06.2025 | 23,26 | 23,39 | 22,48 | 22,57 | -3,75% | - |
| 12.06.2025 | 23,98 | 24,04 | 23,42 | 23,45 | -3,62% | - |
| 11.06.2025 | 24,45 | 24,45 | 24,33 | 24,33 | 0,33% | 502,00 |
| 10.06.2025 | 24,43 | 24,43 | 24,25 | 24,25 | 1,66% | 84,00 |
| 09.06.2025 | 23,17 | 24,12 | 23,17 | 23,86 | 1,60% | - |
| 06.06.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 2,67% | 1,00 |
| 05.06.2025 | 22,87 | 22,87 | 22,87 | 22,87 | -0,31% | 125,00 |
| 04.06.2025 | 23,17 | 23,48 | 22,90 | 22,94 | -1,42% | - |
| 03.06.2025 | 23,27 | 23,27 | 23,27 | 23,27 | 5,44% | 86,00 |
| 02.06.2025 | 22,43 | 22,44 | 21,90 | 22,07 | -2,43% | - |
| 30.05.2025 | 22,08 | 22,92 | 21,46 | 22,62 | 2,94% | - |
| 29.05.2025 | 22,18 | 22,18 | 21,56 | 21,98 | -0,83% | - |
| 28.05.2025 | 22,16 | 22,16 | 22,16 | 22,16 | 0,54% | 4,00 |
| 27.05.2025 | 21,29 | 22,19 | 21,27 | 22,04 | 3,30% | - |
| 26.05.2025 | 21,22 | 21,37 | 21,22 | 21,34 | 0,92% | - |
| 23.05.2025 | 21,54 | 21,60 | 20,67 | 21,14 | -2,29% | - |
| 22.05.2025 | 21,44 | 22,01 | 21,37 | 21,64 | 0,75% | - |
| 21.05.2025 | 22,40 | 22,43 | 21,40 | 21,48 | -5,04% | - |
| 20.05.2025 | 22,54 | 22,88 | 22,43 | 22,62 | -0,68% | - |
| 19.05.2025 | 22,77 | 22,77 | 22,77 | 22,77 | 0,00% | 1,00 |
| 16.05.2025 | 22,77 | 22,77 | 22,77 | 22,77 | -3,48% | 1,00 |
| 15.05.2025 | 23,59 | 23,59 | 23,59 | 23,59 | -1,87% | 1,00 |
| 14.05.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 2,25% | 3,00 |
| 13.05.2025 | 23,15 | 23,90 | 22,95 | 23,51 | 2,00% | - |
| 12.05.2025 | 21,63 | 23,05 | 21,63 | 23,05 | 4,30% | 102,00 |
| 09.05.2025 | 21,90 | 22,10 | 21,90 | 22,10 | 16,50% | 254,00 |
| 08.05.2025 | 18,08 | 19,20 | 18,04 | 18,97 | 5,55% | - |
| 07.05.2025 | 17,81 | 18,46 | 17,55 | 17,97 | -1,49% | - |
| 06.05.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -1,79% | 50,00 |
| 05.05.2025 | 18,57 | 19,13 | 18,18 | 18,58 | 1,02% | - |
| 02.05.2025 | 18,41 | 18,65 | 18,39 | 18,39 | 2,48% | 208,00 |
| 30.04.2025 | 18,24 | 18,24 | 17,21 | 17,95 | -1,46% | 11,00 |
| 29.04.2025 | 18,30 | 18,30 | 18,21 | 18,21 | 0,39% | 152,00 |
| 28.04.2025 | 18,65 | 18,90 | 18,14 | 18,14 | -2,39% | 358,00 |
| 25.04.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 3,28% | 4,00 |
| 24.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,20% | 1,00 |
| 23.04.2025 | 19,30 | 19,30 | 18,40 | 18,40 | 3,02% | 61,00 |
| 22.04.2025 | 17,23 | 17,86 | 17,19 | 17,86 | 3,18% | 369,00 |
| 17.04.2025 | 17,11 | 17,40 | 16,60 | 17,31 | 0,70% | - |
| 16.04.2025 | 17,19 | 17,19 | 17,19 | 17,19 | -0,64% | 40,00 |
| 15.04.2025 | 17,43 | 17,50 | 17,13 | 17,30 | 3,90% | 78,00 |
| 14.04.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -4,78% | 240,00 |
| 11.04.2025 | 17,49 | 17,49 | 17,49 | 17,49 | -1,49% | 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% | - |