16,053€
-0,71%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.06.2026 | 15,47 | 16,53 | 15,41 | 16,31 | 4,43% | - |
| 23.06.2026 | 15,64 | 15,64 | 15,58 | 15,62 | -2,71% | - |
| 22.06.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -1,14% | 216,00 |
| 19.06.2026 | 16,28 | 16,30 | 16,24 | 16,24 | 4,79% | - |
| 18.06.2026 | 15,38 | 15,49 | 15,38 | 15,49 | -3,05% | - |
| 17.06.2026 | 15,62 | 16,00 | 15,56 | 15,98 | 0,17% | - |
| 16.06.2026 | 15,91 | 15,96 | 15,80 | 15,95 | -0,51% | - |
| 15.06.2026 | 15,74 | 16,07 | 15,68 | 16,04 | -0,53% | - |
| 12.06.2026 | 15,73 | 16,14 | 15,71 | 16,12 | 5,57% | - |
| 11.06.2026 | 15,27 | 15,27 | 15,27 | 15,27 | -0,75% | 5,00 |
| 10.06.2026 | 15,39 | 15,39 | 15,39 | 15,39 | 1,05% | 49,00 |
| 09.06.2026 | 15,23 | 15,23 | 15,23 | 15,23 | -1,15% | 1,00 |
| 08.06.2026 | 15,05 | 15,72 | 15,04 | 15,40 | 1,37% | - |
| 05.06.2026 | 15,28 | 15,46 | 15,17 | 15,20 | -1,33% | - |
| 03.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,11% | 10,00 |
| 02.06.2026 | 15,25 | 15,38 | 15,20 | 15,38 | -1,74% | - |
| 01.06.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -2,31% | 53,00 |
| 29.05.2026 | 16,03 | 16,03 | 16,03 | 16,03 | -1,26% | 10,00 |
| 28.05.2026 | 15,61 | 16,23 | 15,61 | 16,23 | 8,20% | 102,00 |
| 27.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 7,68% | 105,00 |
| 26.05.2026 | 13,93 | 13,93 | 13,93 | 13,93 | -2,18% | 1,00 |
| 25.05.2026 | 14,24 | 14,24 | 14,24 | 14,24 | 0,90% | 2,00 |
| 22.05.2026 | 14,11 | 14,14 | 14,07 | 14,11 | -0,67% | - |
| 21.05.2026 | 14,06 | 14,21 | 13,80 | 14,21 | 1,03% | - |
| 20.05.2026 | 13,86 | 14,14 | 13,60 | 14,06 | -2,21% | - |
| 19.05.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 2,06% | 85,00 |
| 18.05.2026 | 13,71 | 14,17 | 13,70 | 14,09 | 2,10% | - |
| 15.05.2026 | 13,97 | 13,97 | 13,80 | 13,80 | -3,78% | 35,00 |
| 14.05.2026 | 13,91 | 14,44 | 13,82 | 14,34 | -1,19% | - |
| 13.05.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -3,43% | 70,00 |
| 11.05.2026 | 15,12 | 15,12 | 14,67 | 15,03 | -3,42% | - |
| 08.05.2026 | 15,86 | 16,77 | 15,24 | 15,56 | -1,00% | - |
| 07.05.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 2,16% | 100,00 |
| 06.05.2026 | 15,08 | 15,67 | 14,97 | 15,39 | 1,62% | - |
| 05.05.2026 | 14,43 | 15,20 | 14,23 | 15,14 | 4,32% | - |
| 04.05.2026 | 15,13 | 15,17 | 14,38 | 14,52 | -2,52% | - |
| 30.04.2026 | 14,62 | 14,96 | 14,62 | 14,89 | 1,29% | - |
| 29.04.2026 | 15,12 | 15,17 | 14,64 | 14,70 | 1,41% | - |
| 28.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -3,67% | 1,00 |
| 27.04.2026 | 15,07 | 15,16 | 14,99 | 15,05 | -0,48% | - |
| 24.04.2026 | 14,78 | 15,23 | 14,71 | 15,12 | 2,93% | - |
| 23.04.2026 | 14,65 | 14,70 | 14,56 | 14,69 | -2,80% | - |
| 22.04.2026 | 15,13 | 15,16 | 15,04 | 15,11 | -0,15% | - |
| 21.04.2026 | 15,11 | 15,14 | 15,11 | 15,14 | 2,26% | 27,00 |
| 20.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,22% | 53,00 |
| 17.04.2026 | 14,01 | 15,15 | 14,01 | 14,77 | 5,33% | - |
| 16.04.2026 | 14,04 | 14,04 | 14,02 | 14,02 | -1,22% | 63,00 |
| 15.04.2026 | 14,94 | 15,01 | 14,05 | 14,19 | 0,51% | - |
| 14.04.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -0,91% | 38,00 |
| 13.04.2026 | 14,46 | 14,46 | 14,09 | 14,25 | -0,52% | 107,00 |
| 10.04.2026 | 14,33 | 14,33 | 14,33 | 14,33 | -1,39% | 55,00 |
| 09.04.2026 | 14,33 | 14,55 | 14,06 | 14,53 | 0,24% | - |
| 08.04.2026 | 13,64 | 14,54 | 13,63 | 14,49 | 5,04% | - |
| 07.04.2026 | 13,99 | 14,04 | 13,80 | 13,80 | -3,78% | - |
| 02.04.2026 | 14,60 | 14,69 | 13,77 | 14,34 | 1,40% | - |
| 01.04.2026 | 14,27 | 14,38 | 14,04 | 14,14 | -1,17% | - |
| 31.03.2026 | 14,15 | 14,31 | 14,15 | 14,31 | -1,14% | 1.298,00 |
| 30.03.2026 | 14,69 | 14,93 | 14,36 | 14,48 | -5,95% | - |
| 27.03.2026 | 15,39 | 15,39 | 15,39 | 15,39 | -2,25% | 20,00 |
| 26.03.2026 | 15,21 | 15,75 | 15,19 | 15,75 | 4,38% | 967,00 |
| 25.03.2026 | 15,09 | 15,09 | 15,09 | 15,09 | 5,38% | 717,00 |
| 24.03.2026 | 14,32 | 14,32 | 14,32 | 14,32 | -3,47% | 417,00 |
| 23.03.2026 | 13,79 | 14,83 | 13,79 | 14,83 | 4,84% | 8,00 |
| 20.03.2026 | 14,23 | 14,23 | 14,10 | 14,15 | 1,45% | 145,00 |
| 19.03.2026 | 14,16 | 14,17 | 13,76 | 13,94 | -3,88% | - |
| 18.03.2026 | 14,28 | 14,53 | 13,79 | 14,51 | 2,15% | - |
| 17.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 4,60% | 35,00 |
| 16.03.2026 | 13,58 | 13,58 | 13,58 | 13,58 | -2,30% | 9,00 |
| 13.03.2026 | 14,04 | 14,04 | 13,90 | 13,90 | 0,98% | 212,00 |
| 12.03.2026 | 13,82 | 14,00 | 13,59 | 13,76 | 1,29% | - |
| 11.03.2026 | 14,08 | 14,32 | 13,52 | 13,59 | -2,98% | - |
| 10.03.2026 | 14,12 | 14,17 | 13,70 | 14,00 | 3,15% | - |
| 09.03.2026 | 13,60 | 13,60 | 13,58 | 13,58 | -7,10% | 125,00 |
| 06.03.2026 | 15,14 | 15,15 | 14,61 | 14,61 | -0,95% | - |
| 05.03.2026 | 15,31 | 15,36 | 14,62 | 14,75 | -5,92% | - |
| 04.03.2026 | 15,68 | 15,68 | 15,68 | 15,68 | 5,62% | 75,00 |
| 03.03.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 3,31% | 100,00 |
| 02.03.2026 | 14,37 | 14,37 | 14,37 | 14,37 | 5,62% | 326,00 |
| 27.02.2026 | 15,32 | 15,75 | 13,61 | 13,61 | -13,22% | 662,00 |