23,210€
0,83%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,12 | 23,83 | 23,03 | 23,25 | 1,00% | - |
| 05.06.2025 | 22,91 | 23,46 | 22,39 | 23,02 | 0,55% | - |
| 04.06.2025 | 23,15 | 23,47 | 22,90 | 22,90 | -1,14% | - |
| 03.06.2025 | 22,10 | 23,39 | 22,02 | 23,16 | 4,94% | - |
| 02.06.2025 | 22,61 | 22,61 | 21,90 | 22,07 | -2,47% | - |
| 30.05.2025 | 21,95 | 22,92 | 21,46 | 22,63 | 2,93% | - |
| 29.05.2025 | 21,79 | 22,21 | 21,56 | 21,99 | 0,94% | 130,00 |
| 28.05.2025 | 22,06 | 22,34 | 21,75 | 21,78 | -1,38% | - |
| 27.05.2025 | 21,29 | 22,19 | 21,27 | 22,09 | 3,52% | - |
| 26.05.2025 | 21,26 | 21,37 | 21,07 | 21,34 | 0,85% | - |
| 23.05.2025 | 21,65 | 21,65 | 20,67 | 21,16 | -2,22% | - |
| 22.05.2025 | 21,46 | 22,01 | 21,37 | 21,64 | 0,82% | - |
| 21.05.2025 | 22,50 | 22,50 | 21,40 | 21,46 | -5,11% | - |
| 20.05.2025 | 22,61 | 23,29 | 22,43 | 22,62 | 0,07% | - |
| 19.05.2025 | 23,32 | 23,32 | 22,37 | 22,60 | -3,27% | - |
| 16.05.2025 | 23,05 | 23,58 | 22,72 | 23,37 | 1,43% | - |
| 15.05.2025 | 23,56 | 23,56 | 22,56 | 23,04 | -2,31% | - |
| 14.05.2025 | 23,53 | 24,01 | 22,70 | 23,58 | 0,30% | - |
| 13.05.2025 | 23,24 | 23,90 | 22,95 | 23,51 | 1,14% | - |
| 12.05.2025 | 21,15 | 23,80 | 21,15 | 23,25 | 10,14% | - |
| 09.05.2025 | 20,72 | 25,25 | 20,72 | 21,11 | 11,25% | - |
| 08.05.2025 | 17,76 | 19,20 | 17,76 | 18,97 | 5,55% | - |
| 07.05.2025 | 17,85 | 18,83 | 17,55 | 17,97 | 1,37% | - |
| 06.05.2025 | 18,59 | 19,17 | 17,68 | 17,73 | -4,66% | - |
| 05.05.2025 | 18,55 | 19,13 | 18,10 | 18,60 | -0,68% | - |
| 02.05.2025 | 18,27 | 19,00 | 18,12 | 18,73 | 4,29% | - |
| 30.04.2025 | 18,09 | 18,15 | 17,06 | 17,96 | -0,81% | - |
| 29.04.2025 | 18,10 | 18,30 | 17,60 | 18,10 | 0,40% | - |
| 28.04.2025 | 18,47 | 18,99 | 17,95 | 18,03 | -3,05% | - |
| 25.04.2025 | 18,58 | 18,71 | 18,28 | 18,60 | -0,08% | - |
| 24.04.2025 | 17,99 | 18,72 | 17,73 | 18,61 | 3,25% | - |
| 23.04.2025 | 17,80 | 19,32 | 17,80 | 18,03 | 1,15% | - |
| 22.04.2025 | 17,07 | 17,87 | 16,90 | 17,82 | 2,96% | - |
| 17.04.2025 | 17,04 | 17,42 | 16,60 | 17,31 | 2,38% | - |
| 16.04.2025 | 17,34 | 17,50 | 16,43 | 16,91 | -2,61% | - |
| 15.04.2025 | 17,68 | 17,68 | 16,93 | 17,36 | 0,20% | - |
| 14.04.2025 | 17,90 | 18,94 | 16,33 | 17,33 | -0,57% | - |
| 11.04.2025 | 17,75 | 17,85 | 16,61 | 17,43 | -1,83% | - |
| 10.04.2025 | 19,95 | 20,07 | 17,21 | 17,75 | -11,44% | - |
| 09.04.2025 | 16,30 | 20,20 | 16,23 | 20,04 | 20,27% | 320,00 |
| 08.04.2025 | 18,40 | 19,23 | 16,42 | 16,67 | -9,24% | - |
| 07.04.2025 | 19,11 | 19,58 | 17,53 | 18,36 | -4,04% | - |
| 04.04.2025 | 18,69 | 19,20 | 17,04 | 19,14 | 0,86% | - |
| 03.04.2025 | 22,91 | 22,91 | 18,73 | 18,97 | -17,24% | - |
| 02.04.2025 | 21,71 | 22,96 | 21,39 | 22,93 | 5,40% | - |
| 01.04.2025 | 21,50 | 22,17 | 21,12 | 21,75 | 0,65% | - |
| 31.03.2025 | 22,39 | 22,54 | 21,46 | 21,61 | -3,55% | - |
| 28.03.2025 | 23,87 | 23,89 | 21,97 | 22,41 | -6,02% | - |
| 27.03.2025 | 24,28 | 24,37 | 23,42 | 23,84 | -2,03% | - |
| 26.03.2025 | 23,62 | 24,55 | 23,60 | 24,34 | 2,90% | - |
| 25.03.2025 | 23,87 | 24,14 | 23,28 | 23,65 | -0,90% | - |
| 24.03.2025 | 23,06 | 24,14 | 23,06 | 23,87 | 3,92% | - |
| 21.03.2025 | 22,94 | 23,38 | 22,52 | 22,97 | 0,02% | - |
| 20.03.2025 | 23,15 | 23,49 | 22,89 | 22,96 | -1,54% | - |
| 19.03.2025 | 22,83 | 23,33 | 22,56 | 23,32 | 2,10% | - |
| 18.03.2025 | 22,63 | 23,10 | 22,16 | 22,84 | 1,02% | - |
| 17.03.2025 | 22,44 | 23,00 | 22,06 | 22,61 | -0,83% | - |
| 14.03.2025 | 22,41 | 23,14 | 22,04 | 22,80 | 1,97% | - |
| 13.03.2025 | 23,14 | 23,46 | 22,29 | 22,36 | -3,37% | 50,00 |
| 12.03.2025 | 22,79 | 23,47 | 22,25 | 23,14 | 1,89% | - |
| 11.03.2025 | 24,53 | 24,78 | 22,62 | 22,71 | -7,34% | - |
| 10.03.2025 | 24,15 | 24,95 | 23,86 | 24,51 | 1,85% | - |
| 07.03.2025 | 24,78 | 25,00 | 24,06 | 24,07 | -2,94% | - |
| 06.03.2025 | 24,72 | 24,90 | 24,12 | 24,80 | 0,40% | - |
| 05.03.2025 | 24,72 | 25,03 | 24,05 | 24,70 | 0,20% | - |
| 04.03.2025 | 25,99 | 26,04 | 24,43 | 24,65 | -5,23% | - |
| 03.03.2025 | 26,73 | 27,28 | 26,00 | 26,01 | -2,77% | - |
| 28.02.2025 | 24,53 | 27,57 | 24,53 | 26,75 | 8,99% | 60,00 |
| 27.02.2025 | 24,95 | 25,60 | 24,47 | 24,54 | -1,47% | - |
| 26.02.2025 | 25,15 | 25,58 | 24,47 | 24,91 | -0,92% | - |
| 25.02.2025 | 24,82 | 25,76 | 24,75 | 25,14 | 1,21% | - |
| 24.02.2025 | 24,80 | 25,39 | 24,46 | 24,84 | 0,14% | - |
| 21.02.2025 | 25,22 | 25,88 | 24,51 | 24,80 | -1,67% | - |
| 20.02.2025 | 25,73 | 26,09 | 24,78 | 25,22 | -1,94% | - |
| 19.02.2025 | 25,02 | 25,89 | 24,64 | 25,72 | 2,98% | - |
| 18.02.2025 | 24,68 | 25,45 | 24,67 | 24,98 | 1,20% | - |
| 17.02.2025 | 24,85 | 24,85 | 24,60 | 24,68 | 0,41% | - |
| 14.02.2025 | 24,56 | 25,13 | 24,21 | 24,58 | 0,06% | - |
| 13.02.2025 | 24,47 | 25,00 | 24,34 | 24,57 | 0,59% | - |
| 12.02.2025 | 25,16 | 25,17 | 24,21 | 24,42 | -2,90% | - |
| 11.02.2025 | 25,22 | 25,46 | 24,65 | 25,15 | -0,30% | - |
| 10.02.2025 | 24,96 | 25,65 | 24,92 | 25,23 | 1,02% | - |
| 07.02.2025 | 25,33 | 25,59 | 24,74 | 24,97 | -1,38% | - |
| 06.02.2025 | 25,60 | 26,22 | 25,24 | 25,32 | -0,94% | - |
| 05.02.2025 | 25,87 | 25,99 | 25,44 | 25,56 | -1,31% | - |
| 04.02.2025 | 25,17 | 26,12 | 24,81 | 25,90 | 2,96% | - |
| 03.02.2025 | 26,14 | 26,42 | 24,89 | 25,16 | -4,66% | - |
| 31.01.2025 | 27,20 | 27,39 | 26,20 | 26,39 | -2,57% | - |
| 30.01.2025 | 26,80 | 27,54 | 26,75 | 27,08 | 0,95% | - |
| 29.01.2025 | 27,27 | 27,64 | 26,73 | 26,83 | -1,47% | - |
| 28.01.2025 | 28,33 | 28,54 | 27,03 | 27,23 | -3,75% | - |
| 27.01.2025 | 27,79 | 28,61 | 27,28 | 28,29 | 1,73% | - |
| 24.01.2025 | 27,60 | 28,03 | 27,35 | 27,81 | 0,74% | - |
| 23.01.2025 | 27,71 | 27,81 | 26,84 | 27,60 | -0,61% | - |
| 22.01.2025 | 28,13 | 28,24 | 27,53 | 27,77 | -1,31% | - |
| 21.01.2025 | 27,58 | 28,45 | 27,58 | 28,14 | 2,03% | - |
| 20.01.2025 | 27,78 | 27,80 | 27,55 | 27,58 | -0,90% | - |
| 17.01.2025 | 27,69 | 28,47 | 27,69 | 27,83 | 0,36% | - |
| 16.01.2025 | 27,42 | 27,87 | 26,96 | 27,73 | 1,15% | - |
| 15.01.2025 | 26,79 | 28,03 | 26,79 | 27,42 | 2,39% | - |