30,080€
0,35%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 29,97 | 30,61 | 29,79 | 30,12 | 0,48% | - |
| 03.12.2024 | 31,37 | 31,50 | 29,67 | 29,98 | -4,36% | - |
| 02.12.2024 | 30,70 | 31,55 | 30,70 | 31,34 | 1,95% | - |
| 29.11.2024 | 30,68 | 31,93 | 30,56 | 30,74 | 0,20% | - |
| 28.11.2024 | 30,57 | 30,71 | 30,57 | 30,68 | 0,43% | - |
| 27.11.2024 | 30,25 | 32,17 | 30,12 | 30,55 | 0,83% | - |
| 26.11.2024 | 31,82 | 31,90 | 29,80 | 30,30 | -4,75% | - |
| 25.11.2024 | 31,13 | 33,22 | 31,04 | 31,81 | 2,15% | - |
| 22.11.2024 | 30,94 | 32,16 | 30,75 | 31,14 | 0,91% | - |
| 21.11.2024 | 30,20 | 31,34 | 30,15 | 30,86 | 1,95% | - |
| 20.11.2024 | 30,47 | 30,56 | 29,38 | 30,27 | 0,56% | - |
| 19.11.2024 | 30,47 | 30,57 | 29,72 | 30,10 | -1,18% | - |
| 18.11.2024 | 30,53 | 30,93 | 29,96 | 30,46 | 0,03% | - |
| 15.11.2024 | 30,76 | 30,95 | 29,84 | 30,45 | -1,01% | - |
| 14.11.2024 | 31,96 | 32,40 | 30,58 | 30,76 | -3,81% | 60,00 |
| 13.11.2024 | 31,39 | 32,32 | 31,27 | 31,98 | 1,85% | - |
| 12.11.2024 | 32,62 | 32,78 | 30,71 | 31,40 | -3,73% | - |
| 11.11.2024 | 31,75 | 33,05 | 31,75 | 32,62 | 2,69% | - |
| 08.11.2024 | 32,82 | 32,93 | 31,62 | 31,76 | -3,26% | - |
| 07.11.2024 | 33,54 | 34,17 | 32,81 | 32,83 | -1,91% | - |
| 06.11.2024 | 31,81 | 35,10 | 31,81 | 33,47 | 6,83% | - |
| 05.11.2024 | 30,87 | 32,11 | 30,41 | 31,33 | 1,39% | 49,00 |
| 04.11.2024 | 31,27 | 31,49 | 29,83 | 30,90 | -1,62% | - |
| 01.11.2024 | 30,32 | 31,82 | 28,79 | 31,41 | 6,58% | - |
| 31.10.2024 | 34,13 | 34,61 | 28,38 | 29,47 | -13,65% | - |
| 30.10.2024 | 34,50 | 34,93 | 33,53 | 34,13 | -1,04% | - |
| 29.10.2024 | 34,68 | 34,94 | 33,98 | 34,49 | -0,58% | - |
| 28.10.2024 | 34,50 | 35,42 | 34,34 | 34,69 | 1,05% | - |
| 25.10.2024 | 34,43 | 35,22 | 33,88 | 34,33 | -0,35% | - |
| 24.10.2024 | 34,33 | 34,93 | 34,16 | 34,45 | 0,26% | - |
| 23.10.2024 | 34,63 | 34,82 | 33,97 | 34,36 | -0,89% | - |
| 22.10.2024 | 35,89 | 36,20 | 34,40 | 34,67 | -3,39% | - |
| 21.10.2024 | 37,93 | 38,33 | 35,74 | 35,89 | -5,37% | - |
| 18.10.2024 | 37,86 | 38,59 | 37,62 | 37,92 | 0,13% | - |
| 17.10.2024 | 37,64 | 38,28 | 37,05 | 37,87 | 0,61% | - |
| 16.10.2024 | 36,35 | 38,38 | 36,20 | 37,64 | 3,35% | - |
| 15.10.2024 | 36,57 | 37,53 | 36,10 | 36,42 | -0,41% | - |
| 14.10.2024 | 36,84 | 38,76 | 36,05 | 36,57 | -0,92% | - |
| 11.10.2024 | 35,72 | 37,13 | 35,63 | 36,91 | 3,19% | - |
| 10.10.2024 | 35,87 | 36,00 | 35,16 | 35,77 | -0,17% | - |
| 09.10.2024 | 35,55 | 36,53 | 35,47 | 35,83 | 0,62% | - |
| 08.10.2024 | 36,12 | 36,18 | 34,98 | 35,61 | -1,47% | - |
| 07.10.2024 | 36,83 | 36,84 | 35,91 | 36,14 | -1,71% | - |
| 04.10.2024 | 35,65 | 37,57 | 35,65 | 36,77 | 3,14% | - |
| 03.10.2024 | 36,54 | 36,64 | 35,36 | 35,65 | -2,65% | - |
| 02.10.2024 | 37,14 | 37,29 | 36,53 | 36,62 | -1,35% | - |
| 01.10.2024 | 37,27 | 37,67 | 36,87 | 37,12 | -0,46% | - |
| 30.09.2024 | 37,43 | 37,69 | 36,54 | 37,29 | -0,77% | - |
| 27.09.2024 | 37,23 | 38,95 | 37,08 | 37,58 | 0,83% | - |
| 26.09.2024 | 37,23 | 38,55 | 37,09 | 37,27 | 0,19% | - |
| 25.09.2024 | 39,09 | 39,21 | 37,16 | 37,20 | -4,86% | - |
| 24.09.2024 | 38,63 | 39,66 | 38,54 | 39,10 | 1,19% | - |
| 23.09.2024 | 38,49 | 39,13 | 37,77 | 38,64 | 0,21% | - |
| 20.09.2024 | 38,86 | 39,29 | 38,16 | 38,56 | -0,26% | - |
| 19.09.2024 | 35,64 | 38,87 | 35,62 | 38,66 | 8,17% | - |
| 18.09.2024 | 36,11 | 37,07 | 35,25 | 35,74 | -1,02% | - |
| 17.09.2024 | 35,67 | 37,37 | 35,65 | 36,11 | 1,18% | - |
| 16.09.2024 | 35,50 | 36,08 | 35,09 | 35,69 | 0,39% | - |
| 13.09.2024 | 33,31 | 35,56 | 32,90 | 35,55 | 6,60% | - |
| 12.09.2024 | 33,10 | 33,67 | 32,40 | 33,35 | 0,79% | - |
| 11.09.2024 | 32,51 | 33,14 | 31,46 | 33,09 | 1,78% | - |
| 10.09.2024 | 33,37 | 33,61 | 32,31 | 32,51 | -2,58% | - |
| 09.09.2024 | 34,63 | 35,15 | 33,27 | 33,37 | -3,76% | - |
| 06.09.2024 | 35,68 | 36,10 | 34,53 | 34,68 | -2,82% | - |
| 05.09.2024 | 36,14 | 36,70 | 35,54 | 35,68 | -1,27% | - |
| 04.09.2024 | 36,14 | 36,43 | 35,65 | 36,14 | 0,03% | - |
| 03.09.2024 | 36,63 | 36,63 | 35,40 | 36,13 | -1,37% | - |
| 02.09.2024 | 36,60 | 36,72 | 36,49 | 36,63 | 0,04% | - |
| 30.08.2024 | 36,72 | 37,09 | 35,68 | 36,62 | -0,34% | - |
| 29.08.2024 | 35,77 | 37,08 | 35,72 | 36,74 | 2,57% | - |
| 28.08.2024 | 35,10 | 36,12 | 34,80 | 35,82 | 1,88% | - |
| 27.08.2024 | 35,88 | 36,37 | 35,10 | 35,16 | -2,09% | - |
| 26.08.2024 | 36,82 | 37,38 | 35,69 | 35,91 | -2,07% | - |
| 23.08.2024 | 35,73 | 37,45 | 35,68 | 36,67 | 2,54% | - |
| 22.08.2024 | 36,28 | 36,83 | 35,67 | 35,76 | -1,46% | - |
| 21.08.2024 | 36,65 | 37,51 | 36,14 | 36,29 | -1,04% | - |
| 20.08.2024 | 37,48 | 37,63 | 36,44 | 36,67 | -2,19% | - |
| 19.08.2024 | 36,25 | 38,29 | 36,06 | 37,49 | 3,34% | - |
| 16.08.2024 | 37,92 | 38,00 | 35,92 | 36,28 | -4,48% | - |
| 15.08.2024 | 36,09 | 38,77 | 35,99 | 37,98 | 5,18% | - |
| 14.08.2024 | 36,54 | 37,46 | 35,91 | 36,11 | -1,12% | - |
| 13.08.2024 | 36,21 | 36,82 | 35,91 | 36,52 | 0,74% | - |
| 12.08.2024 | 36,21 | 36,29 | 34,99 | 36,25 | -0,03% | - |
| 09.08.2024 | 36,92 | 37,82 | 36,16 | 36,26 | -1,73% | - |
| 08.08.2024 | 35,99 | 37,06 | 35,65 | 36,90 | 2,53% | - |
| 07.08.2024 | 37,40 | 39,25 | 35,85 | 35,99 | -6,52% | - |
| 06.08.2024 | 37,72 | 38,52 | 36,02 | 38,50 | 2,31% | - |
| 05.08.2024 | 38,02 | 38,02 | 34,13 | 37,63 | -1,13% | 76,00 |
| 02.08.2024 | 40,77 | 43,75 | 37,26 | 38,06 | -5,62% | - |
| 01.08.2024 | 49,45 | 50,23 | 37,56 | 40,33 | -18,24% | 181,00 |
| 31.07.2024 | 48,60 | 50,78 | 47,21 | 49,32 | 1,48% | - |
| 30.07.2024 | 48,48 | 49,24 | 47,54 | 48,60 | -0,07% | - |
| 29.07.2024 | 47,98 | 49,57 | 47,25 | 48,64 | 1,37% | - |
| 26.07.2024 | 46,97 | 48,09 | 46,73 | 47,98 | 2,85% | - |
| 25.07.2024 | 42,85 | 47,04 | 42,69 | 46,65 | 9,17% | - |
| 24.07.2024 | 43,60 | 44,32 | 42,40 | 42,73 | -2,00% | - |
| 23.07.2024 | 43,22 | 43,75 | 42,13 | 43,60 | 0,87% | - |
| 22.07.2024 | 44,11 | 45,77 | 42,64 | 43,23 | -1,98% | - |
| 19.07.2024 | 45,37 | 45,58 | 43,90 | 44,10 | -2,80% | - |
| 18.07.2024 | 46,56 | 47,30 | 45,01 | 45,37 | -2,34% | - |