27,395€
2,12%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 26,80 | 27,41 | 26,75 | 27,40 | 2,12% | - |
| 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% | - |
| 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% | - |