14,610€
2,04%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 19,11 | 19,65 | 19,11 | 19,38 | -0,70% | - |
| 10.10.2025 | 20,02 | 20,26 | 19,33 | 19,51 | -3,45% | - |
| 09.10.2025 | 20,56 | 20,89 | 20,03 | 20,21 | 0,05% | - |
| 08.10.2025 | 20,13 | 20,20 | 20,13 | 20,20 | -1,05% | - |
| 07.10.2025 | 20,57 | 20,99 | 20,27 | 20,42 | -1,50% | - |
| 06.10.2025 | 21,80 | 22,09 | 20,72 | 20,73 | -4,67% | - |
| 03.10.2025 | 21,39 | 22,17 | 21,16 | 21,74 | 1,49% | - |
| 02.10.2025 | 21,03 | 21,70 | 20,87 | 21,42 | 1,49% | - |
| 01.10.2025 | 20,69 | 21,16 | 20,36 | 21,11 | 1,42% | 2,00 |
| 30.09.2025 | 21,12 | 21,24 | 20,80 | 20,81 | -1,56% | - |
| 29.09.2025 | 21,51 | 21,68 | 20,60 | 21,14 | -1,79% | - |
| 26.09.2025 | 21,53 | 21,76 | 21,42 | 21,53 | -0,44% | - |
| 25.09.2025 | 21,62 | 21,62 | 21,61 | 21,62 | 0,07% | - |
| 24.09.2025 | 21,65 | 22,23 | 21,61 | 21,61 | -1,88% | - |
| 23.09.2025 | 21,84 | 22,22 | 21,39 | 22,02 | 2,16% | - |
| 22.09.2025 | 21,95 | 21,95 | 21,44 | 21,56 | -1,26% | - |
| 19.09.2025 | 22,27 | 22,52 | 21,66 | 21,83 | -1,80% | - |
| 18.09.2025 | 22,03 | 22,48 | 22,03 | 22,23 | 0,77% | - |
| 17.09.2025 | 22,75 | 22,95 | 22,04 | 22,06 | -2,56% | - |
| 16.09.2025 | 23,03 | 23,06 | 22,57 | 22,64 | -1,07% | - |
| 15.09.2025 | 23,24 | 23,55 | 22,83 | 22,89 | -6,86% | - |
| 12.09.2025 | 24,55 | 24,57 | 24,51 | 24,57 | 0,84% | - |
| 11.09.2025 | 23,94 | 24,66 | 23,86 | 24,37 | -1,64% | - |
| 10.09.2025 | 24,77 | 24,80 | 24,74 | 24,77 | -0,14% | - |
| 09.09.2025 | 25,16 | 25,27 | 24,74 | 24,81 | -1,31% | - |
| 08.09.2025 | 24,94 | 25,53 | 24,49 | 25,14 | 0,82% | - |
| 05.09.2025 | 24,32 | 25,21 | 23,90 | 24,93 | 2,61% | - |
| 04.09.2025 | 23,87 | 24,43 | 23,69 | 24,30 | 1,82% | - |
| 03.09.2025 | 24,09 | 24,34 | 23,63 | 23,86 | -1,08% | - |
| 02.09.2025 | 24,74 | 25,73 | 23,98 | 24,12 | -2,49% | - |
| 01.09.2025 | 24,76 | 24,76 | 24,65 | 24,74 | 0,12% | - |
| 29.08.2025 | 24,82 | 25,21 | 24,33 | 24,71 | -0,36% | - |
| 28.08.2025 | 25,55 | 25,80 | 24,71 | 24,80 | -2,86% | - |
| 27.08.2025 | 25,45 | 25,85 | 24,97 | 25,53 | 0,24% | - |
| 26.08.2025 | 26,02 | 26,12 | 25,39 | 25,47 | -2,10% | - |
| 25.08.2025 | 25,89 | 26,22 | 25,59 | 26,01 | 2,91% | - |
| 22.08.2025 | 24,51 | 25,89 | 24,43 | 25,28 | 3,54% | - |
| 21.08.2025 | 24,82 | 24,86 | 24,03 | 24,41 | -1,69% | - |
| 20.08.2025 | 25,16 | 25,28 | 24,61 | 24,83 | -1,25% | - |
| 19.08.2025 | 24,94 | 25,56 | 24,75 | 25,15 | 1,25% | - |
| 18.08.2025 | 25,31 | 25,68 | 24,80 | 24,84 | -1,80% | - |
| 15.08.2025 | 25,47 | 25,78 | 25,21 | 25,29 | -0,75% | - |
| 14.08.2025 | 25,67 | 25,73 | 24,99 | 25,48 | -1,37% | - |
| 13.08.2025 | 24,50 | 26,28 | 24,31 | 25,84 | 5,38% | - |
| 12.08.2025 | 23,54 | 25,03 | 23,53 | 24,52 | 2,66% | - |
| 11.08.2025 | 24,10 | 24,98 | 22,74 | 23,88 | -0,81% | - |
| 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% | - |