14,070€
-7,13%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,97 | 13,99 | 13,16 | 13,99 | -7,66% | - |
| 06.03.2026 | 15,11 | 15,15 | 15,11 | 15,15 | 1,78% | - |
| 05.03.2026 | 15,36 | 15,37 | 14,71 | 14,89 | -2,90% | - |
| 04.03.2026 | 15,59 | 15,67 | 14,87 | 15,33 | 2,10% | - |
| 03.03.2026 | 14,94 | 15,03 | 14,09 | 15,02 | -0,65% | - |
| 02.03.2026 | 14,13 | 15,20 | 13,59 | 15,11 | 6,93% | - |
| 27.02.2026 | 15,47 | 16,17 | 13,54 | 14,13 | -8,59% | - |
| 26.02.2026 | 16,11 | 16,41 | 15,33 | 15,46 | -4,49% | - |
| 25.02.2026 | 16,21 | 16,32 | 15,96 | 16,19 | -0,34% | - |
| 24.02.2026 | 16,18 | 16,47 | 15,96 | 16,24 | 1,48% | - |
| 23.02.2026 | 16,73 | 16,73 | 15,96 | 16,01 | -4,38% | - |
| 20.02.2026 | 16,34 | 16,78 | 16,04 | 16,74 | 3,43% | - |
| 19.02.2026 | 16,61 | 16,62 | 15,93 | 16,18 | 0,08% | - |
| 18.02.2026 | 16,08 | 16,17 | 16,08 | 16,17 | 0,90% | - |
| 17.02.2026 | 16,31 | 16,60 | 15,89 | 16,03 | -1,63% | - |
| 16.02.2026 | 16,27 | 16,29 | 16,27 | 16,29 | -0,44% | - |
| 13.02.2026 | 16,05 | 16,45 | 16,02 | 16,36 | -0,18% | - |
| 12.02.2026 | 16,87 | 17,05 | 16,35 | 16,39 | -1,74% | - |
| 11.02.2026 | 16,63 | 16,98 | 16,57 | 16,68 | 0,01% | - |
| 10.02.2026 | 16,16 | 17,04 | 16,01 | 16,68 | 2,96% | - |
| 09.02.2026 | 16,24 | 16,35 | 15,78 | 16,20 | 0,26% | - |
| 06.02.2026 | 15,57 | 16,17 | 15,56 | 16,16 | 3,74% | - |
| 05.02.2026 | 16,08 | 16,23 | 15,53 | 15,58 | -0,03% | - |
| 04.02.2026 | 15,57 | 15,59 | 15,57 | 15,58 | 0,42% | - |
| 03.02.2026 | 15,60 | 16,27 | 15,47 | 15,52 | -2,10% | - |
| 02.02.2026 | 15,52 | 15,94 | 15,26 | 15,85 | 2,96% | - |
| 30.01.2026 | 15,45 | 15,45 | 15,37 | 15,39 | -2,89% | - |
| 29.01.2026 | 15,76 | 15,90 | 15,51 | 15,85 | 0,60% | - |
| 28.01.2026 | 15,90 | 16,19 | 15,66 | 15,76 | -1,05% | - |
| 27.01.2026 | 16,13 | 16,25 | 15,88 | 15,92 | -1,48% | - |
| 26.01.2026 | 16,13 | 16,31 | 15,94 | 16,16 | 0,20% | - |
| 23.01.2026 | 16,19 | 16,50 | 16,08 | 16,13 | -3,40% | - |
| 22.01.2026 | 16,45 | 16,71 | 16,45 | 16,70 | 1,24% | - |
| 21.01.2026 | 16,29 | 17,00 | 16,22 | 16,49 | 0,11% | - |
| 20.01.2026 | 16,57 | 16,76 | 16,27 | 16,48 | -0,72% | - |
| 19.01.2026 | 16,63 | 16,63 | 16,60 | 16,60 | -1,44% | - |
| 16.01.2026 | 16,63 | 16,87 | 16,40 | 16,84 | 1,29% | - |
| 15.01.2026 | 16,20 | 16,71 | 15,99 | 16,62 | 3,23% | - |
| 14.01.2026 | 16,05 | 16,49 | 15,84 | 16,10 | 0,06% | - |
| 13.01.2026 | 16,11 | 16,30 | 15,94 | 16,09 | -0,89% | - |
| 12.01.2026 | 16,22 | 16,26 | 15,67 | 16,24 | 0,09% | - |
| 09.01.2026 | 15,90 | 16,44 | 15,71 | 16,22 | 0,71% | - |
| 08.01.2026 | 15,53 | 16,11 | 15,53 | 16,11 | 2,51% | - |
| 07.01.2026 | 15,54 | 15,79 | 15,38 | 15,71 | 2,10% | - |
| 06.01.2026 | 14,95 | 15,45 | 14,53 | 15,39 | 2,16% | - |
| 05.01.2026 | 14,85 | 15,23 | 14,75 | 15,07 | 2,76% | - |
| 02.01.2026 | 14,96 | 14,99 | 14,48 | 14,66 | -2,12% | - |
| 30.12.2025 | 14,96 | 14,98 | 14,96 | 14,98 | -0,68% | - |
| 29.12.2025 | 15,08 | 15,20 | 14,91 | 15,08 | 0,17% | - |
| 23.12.2025 | 14,84 | 15,06 | 14,68 | 15,06 | 0,92% | - |
| 22.12.2025 | 14,78 | 14,93 | 14,54 | 14,92 | 0,30% | - |
| 19.12.2025 | 14,99 | 15,15 | 14,75 | 14,87 | -0,78% | - |
| 18.12.2025 | 14,89 | 15,15 | 14,84 | 14,99 | 0,77% | - |
| 17.12.2025 | 15,09 | 15,32 | 14,75 | 14,88 | -1,42% | - |
| 16.12.2025 | 14,61 | 15,20 | 14,49 | 15,09 | 3,09% | - |
| 15.12.2025 | 14,51 | 14,70 | 14,38 | 14,64 | 2,24% | - |
| 12.12.2025 | 14,29 | 14,32 | 14,29 | 14,32 | 0,86% | - |
| 11.12.2025 | 14,27 | 14,44 | 14,05 | 14,20 | -2,20% | - |
| 10.12.2025 | 14,09 | 14,52 | 13,93 | 14,52 | 3,33% | - |
| 09.12.2025 | 13,69 | 14,17 | 13,50 | 14,05 | 2,61% | - |
| 08.12.2025 | 14,22 | 14,36 | 13,50 | 13,69 | -3,71% | - |
| 05.12.2025 | 14,14 | 14,24 | 13,95 | 14,22 | 1,46% | - |
| 04.12.2025 | 14,00 | 14,15 | 13,73 | 14,01 | 0,14% | - |
| 03.12.2025 | 13,46 | 14,43 | 13,41 | 13,99 | 4,21% | - |
| 02.12.2025 | 13,22 | 13,48 | 13,01 | 13,43 | 0,69% | 500,00 |
| 01.12.2025 | 12,75 | 13,38 | 12,35 | 13,34 | 4,81% | 500,00 |
| 28.11.2025 | 12,69 | 12,73 | 12,69 | 12,72 | 0,47% | - |
| 27.11.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -1,07% | - |
| 26.11.2025 | 12,66 | 12,87 | 12,49 | 12,80 | 1,87% | - |
| 25.11.2025 | 12,24 | 12,62 | 12,18 | 12,57 | 2,59% | - |
| 24.11.2025 | 12,08 | 12,43 | 11,80 | 12,25 | 7,04% | - |
| 21.11.2025 | 11,44 | 11,47 | 11,42 | 11,44 | -6,23% | - |
| 20.11.2025 | 11,69 | 12,26 | 11,68 | 12,20 | 4,61% | - |
| 19.11.2025 | 12,26 | 12,38 | 11,67 | 11,67 | -3,89% | 20,00 |
| 18.11.2025 | 11,40 | 12,41 | 11,40 | 12,14 | 6,59% | - |
| 17.11.2025 | 12,15 | 12,26 | 11,38 | 11,39 | -6,81% | - |
| 14.11.2025 | 12,12 | 12,36 | 11,78 | 12,22 | 1,47% | - |
| 13.11.2025 | 12,78 | 12,84 | 12,03 | 12,04 | -6,83% | 10,00 |
| 12.11.2025 | 12,99 | 13,08 | 12,53 | 12,93 | 0,08% | 25,00 |
| 11.11.2025 | 13,85 | 13,93 | 12,91 | 12,92 | -6,38% | 13,00 |
| 10.11.2025 | 14,15 | 14,67 | 13,43 | 13,80 | -4,00% | 13,00 |
| 07.11.2025 | 14,97 | 15,39 | 13,86 | 14,37 | -25,93% | 225,00 |
| 06.11.2025 | 19,92 | 19,92 | 19,06 | 19,40 | -2,67% | - |
| 05.11.2025 | 19,58 | 20,09 | 19,47 | 19,93 | 1,33% | - |
| 04.11.2025 | 19,63 | 19,97 | 19,10 | 19,67 | 0,77% | - |
| 03.11.2025 | 19,19 | 19,69 | 18,85 | 19,52 | 2,48% | - |
| 31.10.2025 | 19,03 | 19,44 | 18,65 | 19,05 | -1,44% | - |
| 30.10.2025 | 19,26 | 19,54 | 18,92 | 19,33 | -0,05% | - |
| 29.10.2025 | 20,08 | 20,19 | 19,30 | 19,34 | -4,14% | - |
| 28.10.2025 | 20,90 | 21,04 | 19,95 | 20,17 | -2,63% | - |
| 27.10.2025 | 21,41 | 21,79 | 20,59 | 20,72 | -4,91% | - |
| 24.10.2025 | 20,60 | 21,80 | 20,60 | 21,79 | 5,96% | - |
| 23.10.2025 | 20,32 | 20,56 | 20,25 | 20,56 | 1,53% | - |
| 22.10.2025 | 19,90 | 20,79 | 19,90 | 20,25 | 0,35% | - |
| 21.10.2025 | 19,74 | 20,24 | 19,62 | 20,18 | 2,28% | 40,00 |
| 20.10.2025 | 19,38 | 20,09 | 19,38 | 19,73 | 2,23% | - |
| 17.10.2025 | 19,54 | 19,80 | 19,11 | 19,30 | -1,28% | - |
| 16.10.2025 | 19,66 | 19,97 | 19,37 | 19,55 | -1,65% | - |
| 15.10.2025 | 20,37 | 20,60 | 19,84 | 19,88 | -1,60% | - |
| 14.10.2025 | 19,59 | 20,32 | 19,30 | 20,20 | 4,26% | - |