25,300€
-1,02%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 25,68 | 26,22 | 25,34 | 25,34 | -0,86% | 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 |
| 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 |