17,148€
-3,39%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,75 | 17,85 | 16,61 | 17,15 | -3,37% | - |
| 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% | - |
| 14.01.2025 | 26,63 | 27,24 | 26,16 | 26,78 | -0,19% | - |
| 13.01.2025 | 27,13 | 27,48 | 26,73 | 26,83 | -1,29% | - |
| 10.01.2025 | 27,98 | 28,04 | 26,84 | 27,18 | -3,08% | - |
| 09.01.2025 | 28,69 | 28,69 | 27,93 | 28,04 | 0,39% | - |
| 08.01.2025 | 28,82 | 28,82 | 27,48 | 27,93 | -2,46% | - |
| 07.01.2025 | 29,02 | 29,44 | 28,37 | 28,64 | -1,29% | - |
| 06.01.2025 | 29,26 | 30,06 | 28,90 | 29,01 | -0,92% | - |
| 03.01.2025 | 28,51 | 29,48 | 27,84 | 29,28 | 2,59% | - |
| 02.01.2025 | 28,30 | 30,02 | 28,30 | 28,54 | 1,69% | - |
| 30.12.2024 | 28,42 | 28,48 | 27,83 | 28,07 | 0,72% | - |
| 27.12.2024 | 27,92 | 28,86 | 27,85 | 27,87 | -0,20% | - |
| 23.12.2024 | 28,64 | 28,99 | 27,66 | 27,92 | -2,34% | - |
| 20.12.2024 | 28,64 | 29,22 | 28,09 | 28,59 | -0,21% | - |
| 19.12.2024 | 28,63 | 29,58 | 28,06 | 28,65 | 0,03% | - |
| 18.12.2024 | 28,97 | 29,77 | 28,19 | 28,64 | -0,97% | - |
| 17.12.2024 | 28,26 | 29,01 | 27,57 | 28,92 | 2,41% | - |
| 16.12.2024 | 29,77 | 29,81 | 27,82 | 28,24 | -6,12% | - |
| 13.12.2024 | 31,25 | 31,25 | 29,70 | 30,08 | -2,07% | - |
| 12.12.2024 | 31,23 | 31,44 | 30,51 | 30,72 | -1,63% | - |
| 11.12.2024 | 30,10 | 32,11 | 30,10 | 31,23 | 3,72% | 250,00 |
| 10.12.2024 | 30,33 | 30,75 | 29,37 | 30,11 | -0,74% | - |
| 09.12.2024 | 28,94 | 31,27 | 28,94 | 30,33 | 5,13% | - |
| 06.12.2024 | 29,09 | 30,20 | 28,85 | 28,85 | -0,86% | - |
| 05.12.2024 | 30,08 | 30,08 | 28,58 | 29,10 | -3,39% | - |
| 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% | - |