24,100€
-6,61%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 25,81 | 25,98 | 23,07 | 24,08 | -6,70% | - |
| 07.08.2025 | 25,04 | 26,03 | 25,04 | 25,81 | 3,01% | - |
| 06.08.2025 | 25,57 | 25,78 | 25,04 | 25,05 | -2,00% | - |
| 05.08.2025 | 25,82 | 26,29 | 25,24 | 25,56 | -0,81% | - |
| 04.08.2025 | 25,29 | 25,94 | 25,29 | 25,77 | 0,94% | - |
| 01.08.2025 | 26,60 | 26,60 | 25,20 | 25,53 | -3,99% | - |
| 31.07.2025 | 26,46 | 26,76 | 25,76 | 26,59 | 0,23% | - |
| 30.07.2025 | 26,21 | 27,18 | 25,83 | 26,53 | 1,30% | - |
| 29.07.2025 | 25,35 | 26,69 | 25,32 | 26,19 | 3,25% | - |
| 28.07.2025 | 25,71 | 26,28 | 25,15 | 25,37 | -1,27% | 25,00 |
| 25.07.2025 | 25,88 | 26,17 | 25,28 | 25,69 | -0,68% | - |
| 24.07.2025 | 25,82 | 26,42 | 24,94 | 25,87 | 0,37% | 400,00 |
| 23.07.2025 | 23,76 | 25,80 | 23,76 | 25,77 | 8,37% | - |
| 22.07.2025 | 22,52 | 23,96 | 22,44 | 23,78 | 5,67% | - |
| 21.07.2025 | 22,19 | 22,77 | 22,14 | 22,51 | 1,40% | - |
| 18.07.2025 | 22,30 | 22,61 | 21,76 | 22,20 | -0,43% | 15,00 |
| 17.07.2025 | 21,93 | 22,89 | 21,79 | 22,29 | 1,53% | - |
| 16.07.2025 | 22,98 | 23,73 | 21,94 | 21,96 | -4,54% | - |
| 15.07.2025 | 24,03 | 24,38 | 22,99 | 23,00 | -4,27% | - |
| 14.07.2025 | 24,74 | 24,94 | 23,80 | 24,03 | -2,89% | - |
| 11.07.2025 | 24,74 | 24,84 | 24,06 | 24,74 | 0,04% | - |
| 10.07.2025 | 24,13 | 25,27 | 23,98 | 24,73 | 2,47% | - |
| 09.07.2025 | 23,86 | 24,53 | 23,50 | 24,14 | 1,19% | - |
| 08.07.2025 | 23,57 | 24,65 | 23,24 | 23,85 | 1,40% | - |
| 07.07.2025 | 23,63 | 23,87 | 23,09 | 23,52 | -0,44% | - |
| 04.07.2025 | 23,82 | 23,82 | 23,60 | 23,63 | -0,86% | - |
| 03.07.2025 | 24,18 | 24,44 | 23,51 | 23,83 | -1,45% | - |
| 02.07.2025 | 23,66 | 24,35 | 23,54 | 24,18 | 2,05% | - |
| 01.07.2025 | 22,01 | 24,38 | 21,71 | 23,70 | 7,63% | - |
| 30.06.2025 | 22,04 | 22,38 | 21,56 | 22,02 | -0,32% | - |
| 27.06.2025 | 21,55 | 22,13 | 21,39 | 22,09 | 2,32% | - |
| 26.06.2025 | 21,24 | 21,64 | 21,10 | 21,59 | 1,60% | - |
| 25.06.2025 | 21,44 | 21,73 | 21,01 | 21,25 | -0,86% | - |
| 24.06.2025 | 21,32 | 21,72 | 21,08 | 21,43 | 1,18% | - |
| 23.06.2025 | 21,16 | 21,35 | 20,56 | 21,18 | 0,09% | - |
| 20.06.2025 | 21,32 | 21,98 | 21,04 | 21,16 | -0,75% | - |
| 19.06.2025 | 21,53 | 21,57 | 21,32 | 21,32 | -0,98% | - |
| 18.06.2025 | 21,80 | 22,06 | 21,46 | 21,53 | -1,44% | - |
| 17.06.2025 | 22,34 | 22,34 | 21,74 | 21,85 | -3,23% | - |
| 16.06.2025 | 22,57 | 22,86 | 22,37 | 22,58 | 0,16% | - |
| 13.06.2025 | 23,46 | 23,57 | 22,48 | 22,54 | -3,88% | - |
| 12.06.2025 | 23,99 | 24,13 | 23,38 | 23,45 | -2,74% | - |
| 11.06.2025 | 24,13 | 24,68 | 23,88 | 24,11 | -0,06% | - |
| 10.06.2025 | 23,90 | 24,56 | 23,76 | 24,13 | 0,98% | - |
| 09.06.2025 | 23,15 | 24,13 | 23,15 | 23,89 | 2,75% | - |
| 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% | - |