15,670€
-2,70%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 16,04 | 16,11 | 15,99 | 16,07 | -0,22% | - |
| 13.10.2026 | 16,14 | 16,21 | 16,06 | 16,11 | 0,45% | - |
| 09.10.2026 | 16,50 | 16,67 | 16,03 | 16,03 | -3,21% | - |
| 08.10.2026 | 16,64 | 16,64 | 16,57 | 16,57 | 0,30% | - |
| 07.10.2026 | 17,21 | 17,36 | 16,23 | 16,52 | -4,50% | - |
| 06.10.2026 | 17,13 | 17,52 | 16,83 | 17,29 | 1,08% | - |
| 05.10.2026 | 16,57 | 17,43 | 16,34 | 17,11 | 3,73% | - |
| 02.10.2026 | 16,37 | 16,64 | 16,31 | 16,49 | -0,21% | - |
| 01.10.2026 | 16,21 | 16,54 | 15,72 | 16,53 | -0,03% | - |
| 30.09.2026 | 16,49 | 16,90 | 16,40 | 16,53 | 1,02% | - |
| 29.09.2026 | 16,48 | 16,63 | 16,18 | 16,37 | 0,17% | - |
| 28.09.2026 | 16,69 | 16,92 | 15,69 | 16,34 | -1,51% | - |
| 25.09.2026 | 16,27 | 16,59 | 16,07 | 16,59 | 1,33% | - |
| 24.09.2026 | 16,39 | 16,54 | 16,13 | 16,37 | 1,79% | - |
| 23.09.2026 | 16,50 | 16,63 | 15,91 | 16,08 | -2,62% | - |
| 22.09.2026 | 16,09 | 16,63 | 16,04 | 16,52 | 1,52% | - |
| 21.09.2026 | 16,38 | 16,58 | 16,16 | 16,27 | -4,31% | - |
| 18.09.2026 | 16,89 | 17,13 | 16,74 | 17,00 | 0,35% | - |
| 17.09.2026 | 16,86 | 17,32 | 16,74 | 16,94 | 1,65% | - |
| 16.09.2026 | 16,60 | 17,02 | 16,51 | 16,67 | 0,65% | - |
| 15.09.2026 | 16,97 | 17,11 | 16,48 | 16,56 | -2,30% | - |
| 14.09.2026 | 17,10 | 17,24 | 16,86 | 16,95 | 0,15% | - |
| 11.09.2026 | 16,91 | 16,92 | 16,90 | 16,92 | -0,09% | - |
| 10.09.2026 | 16,81 | 17,09 | 16,51 | 16,94 | 0,27% | 100,00 |
| 09.09.2026 | 17,37 | 17,50 | 16,87 | 16,89 | -7,91% | - |
| 08.09.2026 | 18,36 | 18,51 | 18,34 | 18,34 | -0,46% | - |
| 07.09.2026 | 18,53 | 18,53 | 18,43 | 18,43 | -1,01% | - |
| 04.09.2026 | 17,86 | 18,70 | 17,57 | 18,62 | 4,55% | - |
| 03.09.2026 | 17,61 | 18,01 | 17,46 | 17,81 | 1,21% | - |
| 02.09.2026 | 17,29 | 17,78 | 17,23 | 17,59 | 0,01% | - |
| 01.09.2026 | 17,59 | 17,59 | 17,59 | 17,59 | -0,58% | - |
| 31.08.2026 | 17,75 | 17,81 | 17,33 | 17,69 | -2,47% | - |
| 28.08.2026 | 18,11 | 18,38 | 18,05 | 18,14 | 1,80% | - |
| 27.08.2026 | 18,07 | 18,15 | 17,82 | 17,82 | -1,51% | - |
| 26.08.2026 | 18,18 | 18,39 | 18,03 | 18,09 | 0,01% | - |
| 25.08.2026 | 18,56 | 18,89 | 18,09 | 18,09 | -2,23% | - |
| 24.08.2026 | 18,71 | 18,83 | 18,41 | 18,50 | -1,10% | - |
| 21.08.2026 | 18,26 | 18,92 | 18,21 | 18,71 | 0,93% | - |
| 20.08.2026 | 18,56 | 18,57 | 18,54 | 18,54 | 1,23% | - |
| 19.08.2026 | 17,98 | 18,44 | 17,86 | 18,31 | 3,52% | - |
| 18.08.2026 | 17,75 | 17,90 | 17,60 | 17,69 | -1,72% | - |
| 17.08.2026 | 18,17 | 18,26 | 17,78 | 18,00 | -1,22% | - |
| 14.08.2026 | 18,28 | 18,51 | 18,09 | 18,22 | -0,36% | - |
| 13.08.2026 | 18,85 | 19,08 | 18,17 | 18,29 | -1,42% | - |
| 12.08.2026 | 18,66 | 18,75 | 17,89 | 18,55 | -0,86% | - |
| 11.08.2026 | 18,22 | 18,74 | 18,15 | 18,71 | 2,39% | - |
| 10.08.2026 | 18,28 | 18,77 | 17,49 | 18,27 | -1,06% | - |
| 07.08.2026 | 17,32 | 18,54 | 16,60 | 18,47 | 12,87% | - |
| 06.08.2026 | 17,02 | 17,13 | 16,29 | 16,36 | -4,36% | - |
| 05.08.2026 | 17,22 | 17,27 | 16,87 | 17,11 | 0,19% | - |
| 04.08.2026 | 16,32 | 17,09 | 16,09 | 17,07 | 4,77% | - |
| 03.08.2026 | 15,68 | 16,72 | 15,63 | 16,30 | 5,86% | - |
| 31.07.2026 | 15,45 | 15,70 | 14,89 | 15,39 | -1,42% | - |
| 30.07.2026 | 16,53 | 16,60 | 15,37 | 15,62 | -5,54% | - |
| 29.07.2026 | 16,75 | 17,00 | 16,45 | 16,53 | -2,62% | - |
| 28.07.2026 | 16,34 | 17,17 | 16,25 | 16,98 | 3,51% | - |
| 27.07.2026 | 16,28 | 16,62 | 16,18 | 16,40 | 0,37% | - |
| 24.07.2026 | 16,04 | 16,68 | 15,96 | 16,34 | 3,29% | - |
| 23.07.2026 | 16,31 | 16,40 | 15,54 | 15,82 | -2,15% | - |
| 22.07.2026 | 16,03 | 16,41 | 15,83 | 16,17 | 0,29% | - |
| 21.07.2026 | 16,13 | 16,34 | 15,80 | 16,12 | 0,81% | - |
| 20.07.2026 | 16,63 | 16,79 | 15,99 | 15,99 | -3,12% | - |
| 17.07.2026 | 16,94 | 17,45 | 16,50 | 16,51 | -2,64% | - |
| 16.07.2026 | 15,72 | 17,01 | 15,60 | 16,95 | 7,91% | - |
| 15.07.2026 | 15,22 | 16,18 | 15,15 | 15,71 | 3,15% | - |
| 14.07.2026 | 15,25 | 15,30 | 14,84 | 15,23 | 0,71% | - |
| 13.07.2026 | 14,90 | 15,48 | 14,82 | 15,12 | 0,83% | - |
| 10.07.2026 | 14,54 | 15,21 | 14,46 | 15,00 | 0,44% | - |
| 09.07.2026 | 14,47 | 14,95 | 14,24 | 14,93 | 2,98% | - |
| 08.07.2026 | 14,90 | 14,90 | 14,19 | 14,50 | -1,23% | - |
| 07.07.2026 | 14,61 | 14,96 | 14,41 | 14,68 | 1,00% | - |
| 06.07.2026 | 14,44 | 14,68 | 14,30 | 14,54 | 0,62% | - |
| 03.07.2026 | 14,44 | 14,45 | 14,44 | 14,45 | 1,24% | - |
| 02.07.2026 | 14,98 | 15,15 | 14,27 | 14,27 | -4,63% | - |
| 01.07.2026 | 14,84 | 15,11 | 14,62 | 14,96 | 1,42% | - |
| 30.06.2026 | 15,84 | 15,95 | 13,83 | 14,75 | -6,65% | - |
| 29.06.2026 | 16,61 | 16,69 | 15,62 | 15,80 | -4,78% | - |
| 26.06.2026 | 16,51 | 16,68 | 16,25 | 16,59 | 1,10% | - |
| 25.06.2026 | 16,30 | 17,04 | 16,23 | 16,41 | 1,45% | - |
| 24.06.2026 | 15,42 | 16,53 | 15,41 | 16,18 | 3,37% | - |
| 23.06.2026 | 15,69 | 15,69 | 15,65 | 15,65 | -3,23% | - |
| 22.06.2026 | 16,24 | 16,39 | 15,95 | 16,17 | -0,60% | - |
| 19.06.2026 | 16,25 | 16,30 | 16,23 | 16,27 | -0,23% | - |
| 18.06.2026 | 15,34 | 16,43 | 15,34 | 16,31 | 6,19% | - |
| 17.06.2026 | 15,62 | 16,01 | 15,35 | 15,36 | -3,41% | - |
| 16.06.2026 | 15,88 | 15,90 | 15,88 | 15,90 | 1,13% | - |
| 15.06.2026 | 15,63 | 15,72 | 15,63 | 15,72 | -0,05% | - |
| 12.06.2026 | 15,69 | 16,15 | 15,53 | 15,73 | 0,22% | - |
| 11.06.2026 | 15,30 | 15,70 | 15,17 | 15,70 | 0,35% | - |
| 10.06.2026 | 15,70 | 15,70 | 15,63 | 15,64 | 0,35% | - |
| 09.06.2026 | 15,32 | 15,94 | 15,20 | 15,59 | 1,42% | - |
| 08.06.2026 | 15,06 | 15,72 | 15,06 | 15,37 | 0,90% | - |
| 05.06.2026 | 15,29 | 15,46 | 15,11 | 15,23 | -0,72% | - |
| 04.06.2026 | 15,36 | 15,36 | 15,34 | 15,34 | -1,05% | - |
| 03.06.2026 | 15,51 | 15,61 | 15,14 | 15,50 | 0,60% | - |
| 02.06.2026 | 15,13 | 15,52 | 15,08 | 15,41 | 1,08% | - |
| 01.06.2026 | 15,47 | 15,59 | 14,82 | 15,25 | -3,77% | - |
| 29.05.2026 | 16,16 | 16,39 | 15,76 | 15,84 | -0,94% | - |
| 28.05.2026 | 15,63 | 16,06 | 15,43 | 15,99 | 3,56% | - |
| 27.05.2026 | 14,37 | 15,54 | 14,33 | 15,44 | 7,63% | - |