44,160€
0,23%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 44,02 | 44,68 | 43,01 | 44,08 | 0,05% | - |
| 09.05.2024 | 42,49 | 44,31 | 42,18 | 44,06 | 3,69% | 30,00 |
| 08.05.2024 | 40,63 | 42,59 | 39,72 | 42,49 | 4,71% | - |
| 07.05.2024 | 41,14 | 41,82 | 40,57 | 40,58 | -1,36% | - |
| 06.05.2024 | 40,18 | 41,35 | 39,72 | 41,14 | 1,93% | 40,00 |
| 03.05.2024 | 36,37 | 40,89 | 35,44 | 40,36 | 11,11% | - |
| 02.05.2024 | 36,49 | 37,07 | 31,63 | 36,33 | -0,37% | - |
| 30.04.2024 | 37,74 | 37,74 | 35,55 | 36,46 | -2,77% | - |
| 29.04.2024 | 37,69 | 38,74 | 37,39 | 37,50 | -0,78% | - |
| 26.04.2024 | 36,69 | 37,88 | 36,67 | 37,80 | 3,07% | 80,00 |
| 25.04.2024 | 37,27 | 38,64 | 36,17 | 36,67 | -1,93% | - |
| 24.04.2024 | 37,84 | 38,07 | 36,67 | 37,39 | -1,53% | - |
| 23.04.2024 | 38,17 | 39,57 | 37,89 | 37,97 | -0,52% | - |
| 22.04.2024 | 38,00 | 38,69 | 37,72 | 38,17 | 0,39% | - |
| 19.04.2024 | 38,28 | 38,55 | 37,82 | 38,02 | -0,71% | - |
| 18.04.2024 | 38,60 | 39,44 | 38,24 | 38,29 | -0,85% | - |
| 17.04.2024 | 39,39 | 40,83 | 38,45 | 38,62 | -2,08% | - |
| 16.04.2024 | 39,70 | 40,19 | 38,86 | 39,44 | -0,70% | - |
| 15.04.2024 | 39,52 | 40,76 | 38,74 | 39,72 | -0,10% | - |
| 12.04.2024 | 40,09 | 40,13 | 38,76 | 39,76 | -0,08% | 1,00 |
| 11.04.2024 | 39,95 | 40,43 | 39,05 | 39,79 | -0,45% | 40,00 |
| 10.04.2024 | 43,29 | 43,43 | 39,74 | 39,97 | -7,48% | - |
| 09.04.2024 | 42,19 | 43,49 | 42,08 | 43,20 | 2,39% | - |
| 08.04.2024 | 42,18 | 43,21 | 42,00 | 42,19 | 0,26% | - |
| 05.04.2024 | 43,37 | 43,37 | 41,95 | 42,08 | -2,28% | - |
| 04.04.2024 | 45,31 | 46,15 | 42,99 | 43,06 | -5,03% | 40,00 |
| 03.04.2024 | 46,71 | 46,83 | 45,02 | 45,34 | -2,54% | - |
| 02.04.2024 | 48,52 | 49,10 | 46,42 | 46,52 | -4,13% | - |
| 28.03.2024 | 46,40 | 49,78 | 46,40 | 48,53 | 4,75% | - |
| 27.03.2024 | 44,65 | 47,93 | 44,05 | 46,33 | 3,69% | - |
| 26.03.2024 | 45,65 | 46,00 | 44,25 | 44,68 | -2,14% | - |
| 25.03.2024 | 45,05 | 45,98 | 44,65 | 45,65 | 0,66% | - |
| 22.03.2024 | 45,55 | 45,88 | 44,73 | 45,35 | -0,55% | - |
| 21.03.2024 | 44,38 | 45,98 | 43,98 | 45,60 | 2,88% | - |
| 20.03.2024 | 43,63 | 44,60 | 43,05 | 44,33 | 0,62% | 68,00 |
| 19.03.2024 | 43,78 | 44,58 | 43,38 | 44,05 | 0,63% | - |
| 18.03.2024 | 42,98 | 44,85 | 42,50 | 43,78 | 1,86% | - |
| 15.03.2024 | 43,45 | 44,83 | 42,98 | 42,98 | -0,87% | - |
| 14.03.2024 | 46,35 | 46,60 | 43,28 | 43,35 | -6,47% | 100,00 |
| 13.03.2024 | 46,38 | 46,78 | 45,65 | 46,35 | -0,22% | - |
| 12.03.2024 | 47,35 | 47,68 | 46,28 | 46,45 | -1,95% | - |
| 11.03.2024 | 46,63 | 47,68 | 46,63 | 47,38 | 0,64% | 65,00 |
| 08.03.2024 | 46,65 | 48,03 | 46,50 | 47,08 | 0,97% | - |
| 07.03.2024 | 46,58 | 47,28 | 46,13 | 46,63 | 0,11% | - |
| 06.03.2024 | 46,15 | 47,00 | 46,13 | 46,58 | 0,22% | - |
| 05.03.2024 | 47,05 | 47,48 | 46,20 | 46,48 | -1,22% | - |
| 04.03.2024 | 48,83 | 48,88 | 46,08 | 47,05 | -3,64% | - |
| 01.03.2024 | 46,83 | 48,85 | 46,18 | 48,83 | 4,38% | 25,00 |
| 29.02.2024 | 46,40 | 47,55 | 46,10 | 46,78 | 0,75% | - |
| 28.02.2024 | 46,93 | 46,93 | 45,78 | 46,43 | -0,59% | - |
| 27.02.2024 | 44,70 | 46,83 | 44,48 | 46,70 | 4,01% | 30,00 |
| 26.02.2024 | 44,05 | 46,25 | 43,00 | 44,90 | 1,87% | 115,00 |
| 23.02.2024 | 50,18 | 50,18 | 40,88 | 44,08 | -12,20% | 195,00 |
| 22.02.2024 | 60,20 | 60,55 | 44,90 | 50,20 | -16,61% | 12,00 |
| 21.02.2024 | 60,65 | 60,65 | 59,45 | 60,20 | -0,50% | - |
| 20.02.2024 | 62,30 | 62,30 | 59,15 | 60,50 | -2,89% | - |
| 19.02.2024 | 62,45 | 62,45 | 62,25 | 62,30 | -0,24% | - |
| 16.02.2024 | 63,40 | 63,90 | 62,20 | 62,45 | -1,58% | - |
| 15.02.2024 | 61,80 | 63,70 | 61,50 | 63,45 | 2,59% | - |
| 14.02.2024 | 60,00 | 62,20 | 59,85 | 61,85 | 3,08% | - |
| 13.02.2024 | 64,45 | 64,60 | 59,50 | 60,00 | -6,90% | - |
| 12.02.2024 | 61,00 | 64,50 | 60,75 | 64,45 | 5,92% | - |
| 09.02.2024 | 60,15 | 60,90 | 59,55 | 60,85 | 2,10% | 42,00 |
| 08.02.2024 | 59,20 | 60,15 | 59,10 | 59,60 | 0,51% | - |
| 07.02.2024 | 58,90 | 60,15 | 58,35 | 59,30 | 0,59% | - |
| 06.02.2024 | 57,30 | 59,40 | 57,20 | 58,95 | 2,79% | 5,00 |
| 05.02.2024 | 58,90 | 58,95 | 56,65 | 57,35 | -2,22% | - |
| 02.02.2024 | 58,90 | 59,10 | 57,55 | 58,65 | 0,09% | - |
| 01.02.2024 | 58,30 | 59,50 | 57,55 | 58,60 | 0,60% | - |
| 31.01.2024 | 59,60 | 60,70 | 58,15 | 58,25 | -2,10% | - |
| 30.01.2024 | 61,10 | 61,45 | 59,20 | 59,50 | -2,62% | 1,00 |
| 29.01.2024 | 58,95 | 61,15 | 58,55 | 61,10 | 3,30% | - |
| 26.01.2024 | 59,30 | 60,50 | 58,85 | 59,15 | -0,42% | - |
| 25.01.2024 | 58,40 | 59,70 | 58,15 | 59,40 | 1,54% | - |
| 24.01.2024 | 60,65 | 61,45 | 58,35 | 58,50 | -3,54% | - |
| 23.01.2024 | 60,60 | 62,00 | 60,20 | 60,65 | 0,08% | - |
| 22.01.2024 | 60,15 | 61,80 | 60,15 | 60,60 | 0,83% | 42,00 |
| 19.01.2024 | 60,30 | 61,15 | 59,00 | 60,10 | -1,15% | - |
| 18.01.2024 | 59,60 | 60,85 | 59,40 | 60,80 | 2,01% | - |
| 17.01.2024 | 59,90 | 59,90 | 58,85 | 59,60 | -0,33% | - |
| 16.01.2024 | 59,40 | 60,30 | 58,40 | 59,80 | 0,67% | 4,00 |
| 15.01.2024 | 59,40 | 59,40 | 59,20 | 59,40 | 0,08% | - |
| 12.01.2024 | 60,40 | 61,35 | 59,20 | 59,35 | -2,06% | - |
| 11.01.2024 | 61,05 | 61,65 | 59,60 | 60,60 | -0,66% | - |
| 10.01.2024 | 61,15 | 62,55 | 60,50 | 61,00 | -0,16% | - |
| 09.01.2024 | 61,85 | 61,85 | 60,40 | 61,10 | -0,81% | - |
| 08.01.2024 | 60,10 | 61,80 | 60,10 | 61,60 | 1,32% | 17,00 |
| 05.01.2024 | 59,30 | 61,60 | 58,85 | 60,80 | 2,53% | - |
| 04.01.2024 | 59,20 | 59,75 | 58,90 | 59,30 | 0,00% | - |
| 03.01.2024 | 62,55 | 62,55 | 59,20 | 59,30 | -5,04% | - |
| 02.01.2024 | 61,50 | 64,05 | 61,00 | 62,45 | 1,54% | - |
| 29.12.2023 | 61,75 | 61,85 | 61,50 | 61,50 | -0,32% | - |
| 28.12.2023 | 61,65 | 63,30 | 61,30 | 61,70 | 0,24% | - |
| 27.12.2023 | 61,60 | 62,55 | 61,40 | 61,55 | -0,24% | 9,00 |
| 22.12.2023 | 61,35 | 62,25 | 61,05 | 61,70 | 0,49% | - |
| 21.12.2023 | 60,40 | 62,05 | 60,40 | 61,40 | 1,66% | - |
| 20.12.2023 | 61,65 | 62,35 | 60,40 | 60,40 | -2,03% | - |
| 19.12.2023 | 59,40 | 61,75 | 59,25 | 61,65 | 3,61% | 18,00 |
| 18.12.2023 | 59,70 | 60,25 | 59,15 | 59,50 | -0,34% | - |
| 15.12.2023 | 60,05 | 61,15 | 59,25 | 59,70 | -1,16% | - |