44,045€
-1,86%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 44,31 | 45,43 | 43,84 | 44,05 | -1,85% | 621,00 |
| 13.05.2024 | 44,67 | 44,88 | 44,67 | 44,88 | 2,00% | 34,00 |
| 10.05.2024 | 43,81 | 44,00 | 43,81 | 44,00 | 4,61% | 328,00 |
| 09.05.2024 | 42,06 | 42,06 | 42,06 | 42,06 | -1,04% | 2,00 |
| 08.05.2024 | 40,68 | 42,58 | 39,71 | 42,50 | 4,32% | - |
| 07.05.2024 | 41,61 | 41,85 | 40,74 | 40,74 | -0,80% | 48,00 |
| 06.05.2024 | 40,87 | 41,07 | 40,06 | 41,07 | 4,24% | 573,00 |
| 03.05.2024 | 35,78 | 40,42 | 35,78 | 39,40 | 7,65% | 208,00 |
| 02.05.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,52% | 1,00 |
| 30.04.2024 | 37,84 | 37,84 | 35,70 | 35,70 | -5,88% | 167,00 |
| 29.04.2024 | 38,19 | 38,19 | 37,93 | 37,93 | 0,40% | 18,00 |
| 26.04.2024 | 36,77 | 37,89 | 36,67 | 37,78 | 3,34% | - |
| 25.04.2024 | 36,75 | 36,75 | 36,56 | 36,56 | -1,46% | 48,00 |
| 24.04.2024 | 38,35 | 38,35 | 37,02 | 37,10 | -3,51% | 323,00 |
| 23.04.2024 | 38,45 | 38,45 | 38,45 | 38,45 | 0,79% | 1,00 |
| 22.04.2024 | 38,23 | 38,23 | 38,15 | 38,15 | -0,65% | 341,00 |
| 19.04.2024 | 38,00 | 38,40 | 38,00 | 38,40 | -0,72% | 50,00 |
| 18.04.2024 | 38,28 | 39,08 | 38,28 | 38,68 | -0,97% | 39,00 |
| 17.04.2024 | 39,06 | 39,06 | 39,06 | 39,06 | -0,43% | 10,00 |
| 16.04.2024 | 38,93 | 39,23 | 38,93 | 39,23 | -1,03% | 105,00 |
| 15.04.2024 | 40,23 | 40,23 | 39,64 | 39,64 | 1,64% | 78,00 |
| 12.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,57% | 2,00 |
| 11.04.2024 | 40,47 | 40,72 | 39,50 | 40,03 | -0,22% | 891,00 |
| 10.04.2024 | 42,42 | 42,42 | 40,00 | 40,12 | -6,91% | 159,00 |
| 09.04.2024 | 42,62 | 43,10 | 42,62 | 43,10 | 3,33% | 60,00 |
| 08.04.2024 | 41,71 | 41,71 | 41,71 | 41,71 | -1,86% | 3,00 |
| 05.04.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -4,32% | 2,00 |
| 04.04.2024 | 44,91 | 45,37 | 44,42 | 44,42 | -3,43% | 36,00 |
| 03.04.2024 | 46,90 | 46,90 | 46,00 | 46,00 | -4,37% | 55,00 |
| 02.04.2024 | 48,35 | 48,35 | 48,10 | 48,10 | -1,74% | 8,00 |
| 28.03.2024 | 48,70 | 48,95 | 48,70 | 48,95 | 9,63% | 500,00 |
| 27.03.2024 | 44,65 | 44,65 | 44,65 | 44,65 | 0,56% | 4,00 |
| 26.03.2024 | 45,00 | 45,00 | 44,40 | 44,40 | -1,55% | 179,00 |
| 25.03.2024 | 45,05 | 45,10 | 45,05 | 45,10 | -0,99% | 60,00 |
| 22.03.2024 | 45,85 | 45,85 | 45,55 | 45,55 | 0,05% | 123,00 |
| 21.03.2024 | 43,98 | 45,98 | 43,98 | 45,53 | 4,42% | - |
| 20.03.2024 | 44,75 | 44,75 | 43,60 | 43,60 | -1,36% | 300,00 |
| 19.03.2024 | 44,00 | 44,20 | 43,95 | 44,20 | -0,90% | 44,00 |
| 18.03.2024 | 42,90 | 44,60 | 42,00 | 44,60 | 2,06% | 709,00 |
| 15.03.2024 | 43,60 | 43,70 | 43,40 | 43,70 | -2,35% | 131,00 |
| 14.03.2024 | 46,20 | 46,20 | 44,75 | 44,75 | -3,24% | 40,00 |
| 13.03.2024 | 46,25 | 46,25 | 46,25 | 46,25 | -0,54% | 20,00 |
| 12.03.2024 | 47,50 | 47,50 | 46,50 | 46,50 | -1,80% | 51,00 |
| 11.03.2024 | 46,90 | 47,35 | 46,90 | 47,35 | -0,84% | 206,00 |
| 08.03.2024 | 47,75 | 47,75 | 47,75 | 47,75 | 2,47% | 50,00 |
| 07.03.2024 | 46,65 | 46,65 | 46,60 | 46,60 | 0,76% | 36,00 |
| 06.03.2024 | 45,85 | 46,25 | 45,85 | 46,25 | -0,96% | 166,00 |
| 05.03.2024 | 47,45 | 47,45 | 46,70 | 46,70 | 0,00% | 106,00 |
| 04.03.2024 | 49,15 | 49,15 | 46,50 | 46,70 | -4,30% | 142,00 |
| 01.03.2024 | 46,88 | 48,85 | 46,18 | 48,80 | 5,63% | - |
| 29.02.2024 | 46,65 | 47,50 | 46,20 | 46,20 | -0,86% | 226,00 |
| 28.02.2024 | 47,15 | 47,15 | 46,25 | 46,60 | -0,21% | 64,00 |
| 27.02.2024 | 44,50 | 46,70 | 44,50 | 46,70 | 3,20% | 345,00 |
| 26.02.2024 | 43,45 | 45,25 | 43,45 | 45,25 | 3,55% | 103,00 |
| 23.02.2024 | 47,85 | 50,00 | 41,80 | 43,70 | -27,23% | 1.144,00 |
| 22.02.2024 | 60,25 | 60,55 | 59,05 | 60,05 | -0,17% | - |
| 21.02.2024 | 60,55 | 60,60 | 59,60 | 60,15 | -0,08% | - |
| 20.02.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -4,29% | 20,00 |
| 19.02.2024 | 62,90 | 62,90 | 62,90 | 62,90 | -0,94% | 70,00 |
| 16.02.2024 | 62,70 | 63,50 | 62,70 | 63,50 | 3,59% | 47,00 |
| 15.02.2024 | 62,50 | 62,50 | 61,30 | 61,30 | -0,73% | 4,00 |
| 14.02.2024 | 59,85 | 62,20 | 59,85 | 61,75 | 1,23% | - |
| 13.02.2024 | 65,00 | 65,00 | 61,00 | 61,00 | -4,84% | 19,00 |
| 12.02.2024 | 62,40 | 64,10 | 62,40 | 64,10 | 8,28% | 75,00 |
| 09.02.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -0,75% | 6,00 |
| 08.02.2024 | 59,15 | 60,15 | 59,10 | 59,65 | 1,10% | - |
| 07.02.2024 | 58,30 | 59,00 | 58,00 | 59,00 | 2,25% | 176,00 |
| 06.02.2024 | 57,70 | 57,70 | 57,70 | 57,70 | 0,17% | 35,00 |
| 05.02.2024 | 57,40 | 57,60 | 57,40 | 57,60 | -1,54% | 61,00 |
| 02.02.2024 | 58,60 | 58,60 | 58,50 | 58,50 | 1,92% | 42,00 |
| 01.02.2024 | 58,90 | 59,00 | 57,40 | 57,40 | -5,59% | 88,00 |
| 31.01.2024 | 60,30 | 60,80 | 60,10 | 60,80 | -1,14% | 22,00 |
| 30.01.2024 | 61,60 | 61,60 | 61,50 | 61,50 | 1,65% | 11,00 |
| 29.01.2024 | 60,50 | 60,50 | 60,50 | 60,50 | 2,63% | 2,00 |
| 26.01.2024 | 59,20 | 60,50 | 58,85 | 58,95 | -0,67% | - |
| 25.01.2024 | 58,55 | 59,70 | 58,15 | 59,35 | 1,45% | - |
| 24.01.2024 | 59,50 | 59,50 | 58,50 | 58,50 | -4,10% | 230,00 |
| 23.01.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | 1,00 |
| 22.01.2024 | 60,80 | 61,60 | 60,80 | 61,00 | 1,16% | 206,00 |
| 19.01.2024 | 60,30 | 60,30 | 60,30 | 60,30 | 0,84% | 1,00 |
| 18.01.2024 | 60,80 | 60,80 | 59,80 | 59,80 | 1,36% | 21,00 |
| 17.01.2024 | 58,70 | 59,00 | 58,70 | 59,00 | -1,17% | 40,00 |
| 16.01.2024 | 59,30 | 59,70 | 59,30 | 59,70 | -0,17% | 278,00 |
| 15.01.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,67% | 1,00 |
| 12.01.2024 | 60,40 | 61,35 | 59,20 | 59,40 | -3,57% | - |
| 11.01.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 0,90% | 16,00 |
| 10.01.2024 | 61,05 | 62,55 | 60,50 | 61,05 | 0,00% | - |
| 09.01.2024 | 61,70 | 61,70 | 60,35 | 61,05 | -0,73% | - |
| 08.01.2024 | 61,00 | 61,50 | 60,90 | 61,50 | 4,59% | 96,00 |
| 05.01.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -0,84% | 1,00 |
| 04.01.2024 | 59,20 | 59,30 | 59,20 | 59,30 | -2,79% | 6,00 |
| 03.01.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -4,69% | 20,00 |
| 02.01.2024 | 61,90 | 64,00 | 61,90 | 64,00 | 4,58% | 7,00 |
| 29.12.2023 | 61,30 | 61,30 | 61,20 | 61,20 | -0,33% | 10,00 |
| 28.12.2023 | 63,50 | 63,50 | 61,40 | 61,40 | -1,92% | 147,00 |
| 27.12.2023 | 62,90 | 62,90 | 61,40 | 62,60 | 1,29% | 255,00 |
| 22.12.2023 | 61,30 | 61,80 | 61,30 | 61,80 | 0,49% | 50,00 |
| 21.12.2023 | 60,10 | 61,50 | 60,10 | 61,50 | -0,81% | 19,00 |
| 20.12.2023 | 62,00 | 62,00 | 62,00 | 62,00 | 0,73% | 10,00 |
| 19.12.2023 | 59,45 | 61,75 | 59,25 | 61,55 | 2,58% | - |