18,235€
-0,27%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 18,28 | 18,28 | 18,26 | 18,26 | -0,15% | - |
| 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% | - |
| 26.05.2026 | 14,24 | 14,38 | 14,00 | 14,35 | 1,88% | - |
| 25.05.2026 | 14,04 | 14,08 | 14,04 | 14,08 | -0,48% | - |
| 22.05.2026 | 14,05 | 14,40 | 14,02 | 14,15 | -0,70% | - |
| 21.05.2026 | 14,06 | 14,26 | 13,80 | 14,25 | 1,51% | - |
| 20.05.2026 | 13,84 | 14,14 | 13,60 | 14,04 | 1,04% | - |
| 19.05.2026 | 14,23 | 14,32 | 13,76 | 13,89 | -0,23% | - |
| 18.05.2026 | 13,82 | 14,31 | 13,70 | 13,93 | 0,56% | - |
| 15.05.2026 | 13,84 | 14,12 | 13,57 | 13,85 | -3,45% | - |
| 14.05.2026 | 13,88 | 14,45 | 13,82 | 14,34 | 1,38% | - |
| 13.05.2026 | 14,34 | 14,69 | 14,11 | 14,15 | -3,10% | - |
| 12.05.2026 | 14,77 | 14,87 | 14,12 | 14,60 | -2,99% | - |
| 11.05.2026 | 14,82 | 15,15 | 14,72 | 15,05 | -5,52% | - |
| 08.05.2026 | 15,86 | 16,77 | 15,31 | 15,93 | 2,44% | 40,00 |
| 07.05.2026 | 15,47 | 15,96 | 15,42 | 15,55 | 1,15% | - |
| 06.05.2026 | 15,00 | 15,66 | 15,00 | 15,37 | 6,49% | - |
| 05.05.2026 | 14,40 | 14,44 | 14,40 | 14,44 | -4,59% | - |
| 04.05.2026 | 15,14 | 15,14 | 15,12 | 15,13 | 0,51% | - |
| 30.04.2026 | 14,72 | 15,12 | 14,62 | 15,05 | -0,63% | - |
| 29.04.2026 | 15,10 | 15,15 | 15,10 | 15,15 | 3,29% | - |
| 28.04.2026 | 14,63 | 14,67 | 14,63 | 14,67 | 1,24% | - |
| 27.04.2026 | 15,10 | 15,29 | 14,43 | 14,49 | -3,09% | - |
| 24.04.2026 | 14,81 | 15,23 | 14,71 | 14,95 | 0,67% | - |
| 23.04.2026 | 14,74 | 14,97 | 14,59 | 14,85 | 0,64% | - |
| 22.04.2026 | 14,99 | 15,26 | 14,72 | 14,75 | -2,33% | - |
| 21.04.2026 | 14,91 | 15,44 | 14,86 | 15,11 | 0,85% | - |
| 20.04.2026 | 14,76 | 15,00 | 14,39 | 14,98 | 1,63% | - |
| 17.04.2026 | 13,97 | 15,15 | 13,97 | 14,74 | 5,87% | - |
| 16.04.2026 | 14,16 | 14,30 | 13,51 | 13,92 | -2,20% | - |
| 15.04.2026 | 14,92 | 15,02 | 14,06 | 14,23 | -2,10% | - |
| 14.04.2026 | 14,30 | 14,58 | 14,14 | 14,54 | 2,56% | - |
| 13.04.2026 | 14,07 | 14,40 | 14,07 | 14,18 | -1,03% | - |
| 10.04.2026 | 14,46 | 14,63 | 14,13 | 14,32 | -1,19% | - |
| 09.04.2026 | 14,38 | 14,56 | 14,07 | 14,50 | 4,88% | - |
| 08.04.2026 | 13,44 | 13,91 | 13,35 | 13,82 | 0,05% | - |
| 07.04.2026 | 14,00 | 14,04 | 13,64 | 13,81 | -5,39% | - |
| 02.04.2026 | 14,70 | 14,77 | 14,60 | 14,60 | 2,56% | - |
| 01.04.2026 | 14,23 | 14,37 | 14,23 | 14,24 | -0,30% | - |
| 31.03.2026 | 14,42 | 14,76 | 14,05 | 14,28 | -3,55% | - |
| 30.03.2026 | 14,65 | 14,93 | 14,52 | 14,80 | -6,42% | - |
| 27.03.2026 | 15,78 | 15,84 | 15,78 | 15,82 | 1,39% | - |
| 26.03.2026 | 15,30 | 15,88 | 15,17 | 15,60 | 2,04% | - |
| 25.03.2026 | 15,10 | 15,30 | 14,98 | 15,29 | 3,28% | - |