15,675€
-2,55%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -2,55% | 40,00 |
| 11.11.2026 | 16,09 | 16,09 | 16,09 | 16,09 | 1,43% | 2,00 |
| 10.11.2026 | 16,71 | 16,72 | 15,86 | 15,86 | -4,24% | - |
| 09.11.2026 | 16,04 | 16,64 | 15,99 | 16,56 | 9,31% | - |
| 06.11.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 3,48% | 100,00 |
| 05.11.2026 | 15,48 | 15,76 | 14,63 | 14,64 | 0,95% | - |
| 04.11.2026 | 14,42 | 14,50 | 14,40 | 14,50 | 0,57% | - |
| 03.11.2026 | 14,43 | 14,75 | 14,34 | 14,42 | -2,49% | - |
| 02.11.2026 | 14,33 | 15,24 | 14,24 | 14,79 | 2,73% | - |
| 30.10.2026 | 14,65 | 14,69 | 14,40 | 14,40 | 1,37% | - |
| 29.10.2026 | 13,91 | 14,26 | 13,82 | 14,20 | 3,86% | - |
| 28.10.2026 | 13,88 | 13,98 | 13,65 | 13,67 | 3,50% | - |
| 27.10.2026 | 13,21 | 13,21 | 13,21 | 13,21 | -2,83% | 10,00 |
| 26.10.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 4,58% | 10,00 |
| 23.10.2026 | 13,74 | 13,74 | 13,00 | 13,00 | -2,33% | 240,00 |
| 22.10.2026 | 13,31 | 13,31 | 13,31 | 13,31 | 0,00% | 16,00 |
| 21.10.2026 | 13,31 | 13,31 | 13,31 | 13,31 | -4,35% | 64,00 |
| 20.10.2026 | 13,25 | 13,92 | 13,24 | 13,92 | 4,70% | 330,00 |
| 19.10.2026 | 13,69 | 13,69 | 13,08 | 13,29 | -6,24% | 295,00 |
| 16.10.2026 | 13,76 | 14,18 | 13,76 | 14,18 | -10,06% | 35,00 |
| 15.10.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -1,27% | 87,00 |
| 14.10.2026 | 16,05 | 16,14 | 15,76 | 15,96 | -0,33% | - |
| 13.10.2026 | 16,19 | 16,37 | 15,97 | 16,02 | 0,06% | - |
| 12.10.2026 | 16,01 | 16,01 | 16,01 | 16,01 | -3,40% | 50,00 |
| 09.10.2026 | 16,52 | 16,59 | 16,47 | 16,57 | -0,63% | - |
| 08.10.2026 | 16,57 | 16,67 | 16,19 | 16,67 | 1,28% | - |
| 07.10.2026 | 17,25 | 17,40 | 16,23 | 16,46 | -3,08% | - |
| 06.10.2026 | 16,99 | 16,99 | 16,99 | 16,99 | 0,68% | 135,00 |
| 05.10.2026 | 16,49 | 16,87 | 16,49 | 16,87 | 1,81% | 100,00 |
| 02.10.2026 | 16,35 | 16,62 | 16,32 | 16,57 | 2,16% | - |
| 01.10.2026 | 16,28 | 16,39 | 15,69 | 16,22 | -2,41% | - |
| 30.09.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 1,59% | 158,00 |
| 29.09.2026 | 16,47 | 16,62 | 16,20 | 16,36 | -3,17% | - |
| 28.09.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 3,14% | 50,00 |
| 25.09.2026 | 16,29 | 16,62 | 16,07 | 16,38 | 1,83% | - |
| 24.09.2026 | 16,09 | 16,09 | 16,09 | 16,09 | -1,62% | 21,00 |
| 23.09.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -1,07% | 26,00 |
| 22.09.2026 | 16,11 | 16,61 | 16,04 | 16,53 | 1,12% | - |
| 21.09.2026 | 16,44 | 16,58 | 16,18 | 16,35 | 0,37% | - |
| 18.09.2026 | 16,29 | 16,29 | 16,29 | 16,29 | -3,65% | 18,00 |
| 17.09.2026 | 16,97 | 17,22 | 16,75 | 16,90 | 0,16% | - |
| 16.09.2026 | 16,61 | 17,00 | 16,54 | 16,88 | 2,29% | - |
| 15.09.2026 | 16,92 | 17,03 | 16,49 | 16,50 | -4,21% | - |
| 14.09.2026 | 17,15 | 17,24 | 16,86 | 17,22 | 1,64% | - |
| 11.09.2026 | 16,97 | 17,09 | 16,84 | 16,95 | 1,16% | - |
| 10.09.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -0,87% | 100,00 |
| 09.09.2026 | 17,41 | 17,50 | 16,87 | 16,90 | -3,03% | - |
| 08.09.2026 | 18,36 | 18,50 | 17,43 | 17,43 | -5,07% | - |
| 04.09.2026 | 17,83 | 18,37 | 17,64 | 18,36 | 2,94% | - |
| 03.09.2026 | 17,83 | 17,83 | 17,83 | 17,83 | 0,45% | 32,00 |
| 02.09.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 3,20% | 1,00 |
| 01.09.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -3,15% | 34,00 |
| 31.08.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -2,76% | 29,00 |
| 28.08.2026 | 18,27 | 18,27 | 18,27 | 18,27 | 2,24% | 70,00 |
| 27.08.2026 | 18,09 | 18,18 | 17,85 | 17,87 | -1,87% | - |
| 26.08.2026 | 18,20 | 18,28 | 18,15 | 18,21 | -3,37% | - |
| 25.08.2026 | 18,48 | 18,84 | 18,48 | 18,84 | 1,84% | 2,00 |
| 24.08.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,19% | 11,00 |
| 21.08.2026 | 18,12 | 18,54 | 18,12 | 18,54 | 1,10% | 336,00 |
| 20.08.2026 | 18,56 | 18,62 | 17,91 | 18,33 | -1,52% | - |
| 19.08.2026 | 17,98 | 18,62 | 17,88 | 18,62 | 3,52% | - |
| 18.08.2026 | 17,75 | 18,13 | 17,62 | 17,98 | 0,69% | - |
| 17.08.2026 | 18,14 | 18,26 | 17,78 | 17,86 | -1,81% | - |
| 14.08.2026 | 18,27 | 18,51 | 18,09 | 18,19 | -2,75% | - |
| 13.08.2026 | 18,71 | 18,71 | 18,71 | 18,71 | 1,41% | 109,00 |
| 12.08.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -1,81% | 110,00 |
| 11.08.2026 | 18,79 | 18,79 | 18,79 | 18,79 | 3,63% | 222,00 |
| 10.08.2026 | 18,28 | 18,74 | 17,48 | 18,13 | 5,36% | - |
| 07.08.2026 | 17,21 | 17,21 | 17,21 | 17,21 | 4,27% | 100,00 |
| 06.08.2026 | 16,55 | 16,55 | 16,50 | 16,50 | -2,88% | 223,00 |
| 05.08.2026 | 16,99 | 16,99 | 16,99 | 16,99 | -0,21% | 135,00 |
| 04.08.2026 | 17,03 | 17,03 | 17,03 | 17,03 | 4,83% | 12,00 |
| 03.08.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 1,66% | 62,00 |
| 31.07.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 3,26% | 50,00 |
| 30.07.2026 | 16,41 | 16,41 | 15,47 | 15,47 | -7,53% | 501,00 |
| 29.07.2026 | 16,76 | 16,96 | 16,47 | 16,73 | -1,06% | - |
| 28.07.2026 | 16,36 | 17,16 | 16,25 | 16,91 | 2,86% | - |
| 27.07.2026 | 16,36 | 16,60 | 16,19 | 16,44 | 0,34% | - |
| 24.07.2026 | 16,07 | 16,68 | 15,96 | 16,39 | 4,28% | - |
| 23.07.2026 | 16,26 | 16,41 | 15,62 | 15,71 | -2,81% | - |
| 22.07.2026 | 16,03 | 16,41 | 15,83 | 16,17 | 0,54% | - |
| 21.07.2026 | 16,15 | 16,34 | 15,80 | 16,08 | -2,52% | - |
| 20.07.2026 | 16,63 | 16,79 | 16,28 | 16,50 | -2,48% | - |
| 17.07.2026 | 16,92 | 16,92 | 16,92 | 16,92 | 1,05% | 25,00 |
| 16.07.2026 | 16,74 | 16,74 | 16,74 | 16,74 | 6,88% | 100,00 |
| 15.07.2026 | 15,20 | 16,17 | 15,15 | 15,66 | 2,91% | - |
| 14.07.2026 | 15,17 | 15,27 | 15,12 | 15,22 | 0,21% | - |
| 13.07.2026 | 14,85 | 15,47 | 14,82 | 15,19 | 1,35% | - |
| 10.07.2026 | 14,54 | 15,01 | 14,46 | 14,99 | 0,40% | - |
| 09.07.2026 | 14,46 | 14,93 | 14,26 | 14,93 | 2,40% | - |
| 08.07.2026 | 14,58 | 14,58 | 14,58 | 14,58 | -1,05% | 58,00 |
| 07.07.2026 | 14,65 | 14,96 | 14,42 | 14,73 | 1,64% | - |
| 06.07.2026 | 14,48 | 14,66 | 14,31 | 14,49 | -0,63% | - |
| 03.07.2026 | 14,59 | 14,59 | 14,59 | 14,59 | 1,82% | 10,00 |
| 02.07.2026 | 14,97 | 15,09 | 14,30 | 14,33 | -5,04% | - |
| 01.07.2026 | 14,81 | 15,09 | 14,62 | 15,09 | 3,32% | - |
| 30.06.2026 | 15,69 | 15,69 | 14,60 | 14,60 | -7,59% | 765,00 |
| 29.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -4,79% | 7,00 |
| 26.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 2,60% | 36,00 |
| 25.06.2026 | 16,18 | 16,18 | 16,18 | 16,18 | -0,81% | 71,00 |