14,050€
0,09%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.03.2026 | 14,42 | 14,88 | 14,33 | 14,80 | 2,07% | - |
| 23.03.2026 | 13,90 | 14,79 | 13,79 | 14,50 | 3,02% | - |
| 20.03.2026 | 14,18 | 14,28 | 13,94 | 14,08 | 0,79% | - |
| 19.03.2026 | 14,16 | 14,17 | 13,77 | 13,97 | -4,45% | - |
| 18.03.2026 | 14,19 | 14,69 | 13,76 | 14,62 | 4,52% | - |
| 17.03.2026 | 13,70 | 13,99 | 13,64 | 13,99 | 1,29% | - |
| 16.03.2026 | 13,58 | 13,87 | 13,56 | 13,81 | -0,27% | - |
| 13.03.2026 | 13,75 | 13,99 | 13,75 | 13,85 | 0,29% | - |
| 12.03.2026 | 13,89 | 13,89 | 13,78 | 13,81 | 0,71% | - |
| 11.03.2026 | 14,09 | 14,34 | 13,51 | 13,71 | -2,16% | - |
| 10.03.2026 | 14,07 | 14,07 | 14,01 | 14,01 | 0,14% | - |
| 09.03.2026 | 13,97 | 13,99 | 13,16 | 13,99 | -7,66% | - |
| 06.03.2026 | 15,11 | 15,15 | 15,11 | 15,15 | 1,78% | - |
| 05.03.2026 | 15,36 | 15,37 | 14,71 | 14,89 | -2,90% | - |
| 04.03.2026 | 15,59 | 15,67 | 14,87 | 15,33 | 2,10% | - |
| 03.03.2026 | 14,94 | 15,03 | 14,09 | 15,02 | -0,65% | - |
| 02.03.2026 | 14,13 | 15,20 | 13,59 | 15,11 | 6,93% | - |
| 27.02.2026 | 15,47 | 16,17 | 13,54 | 14,13 | -8,59% | - |
| 26.02.2026 | 16,11 | 16,41 | 15,33 | 15,46 | -4,49% | - |
| 25.02.2026 | 16,21 | 16,32 | 15,96 | 16,19 | -0,34% | - |
| 24.02.2026 | 16,18 | 16,47 | 15,96 | 16,24 | 1,48% | - |
| 23.02.2026 | 16,73 | 16,73 | 15,96 | 16,01 | -4,38% | - |
| 20.02.2026 | 16,34 | 16,78 | 16,04 | 16,74 | 3,43% | - |
| 19.02.2026 | 16,61 | 16,62 | 15,93 | 16,18 | 0,08% | - |
| 18.02.2026 | 16,08 | 16,17 | 16,08 | 16,17 | 0,90% | - |
| 17.02.2026 | 16,31 | 16,60 | 15,89 | 16,03 | -1,63% | - |
| 16.02.2026 | 16,27 | 16,29 | 16,27 | 16,29 | -0,44% | - |
| 13.02.2026 | 16,05 | 16,45 | 16,02 | 16,36 | -0,18% | - |
| 12.02.2026 | 16,87 | 17,05 | 16,35 | 16,39 | -1,74% | - |
| 11.02.2026 | 16,63 | 16,98 | 16,57 | 16,68 | 0,01% | - |
| 10.02.2026 | 16,16 | 17,04 | 16,01 | 16,68 | 2,96% | - |
| 09.02.2026 | 16,24 | 16,35 | 15,78 | 16,20 | 0,26% | - |
| 06.02.2026 | 15,57 | 16,17 | 15,56 | 16,16 | 3,74% | - |
| 05.02.2026 | 16,08 | 16,23 | 15,53 | 15,58 | -0,03% | - |
| 04.02.2026 | 15,57 | 15,59 | 15,57 | 15,58 | 0,42% | - |
| 03.02.2026 | 15,60 | 16,27 | 15,47 | 15,52 | -2,10% | - |
| 02.02.2026 | 15,52 | 15,94 | 15,26 | 15,85 | 2,96% | - |
| 30.01.2026 | 15,45 | 15,45 | 15,37 | 15,39 | -2,89% | - |
| 29.01.2026 | 15,76 | 15,90 | 15,51 | 15,85 | 0,60% | - |
| 28.01.2026 | 15,90 | 16,19 | 15,66 | 15,76 | -1,05% | - |
| 27.01.2026 | 16,13 | 16,25 | 15,88 | 15,92 | -1,48% | - |
| 26.01.2026 | 16,13 | 16,31 | 15,94 | 16,16 | 0,20% | - |
| 23.01.2026 | 16,19 | 16,50 | 16,08 | 16,13 | -3,40% | - |
| 22.01.2026 | 16,45 | 16,71 | 16,45 | 16,70 | 1,24% | - |
| 21.01.2026 | 16,29 | 17,00 | 16,22 | 16,49 | 0,11% | - |
| 20.01.2026 | 16,57 | 16,76 | 16,27 | 16,48 | -0,72% | - |
| 19.01.2026 | 16,63 | 16,63 | 16,60 | 16,60 | -1,44% | - |
| 16.01.2026 | 16,63 | 16,87 | 16,40 | 16,84 | 1,29% | - |
| 15.01.2026 | 16,20 | 16,71 | 15,99 | 16,62 | 3,23% | - |
| 14.01.2026 | 16,05 | 16,49 | 15,84 | 16,10 | 0,06% | - |
| 13.01.2026 | 16,11 | 16,30 | 15,94 | 16,09 | -0,89% | - |
| 12.01.2026 | 16,22 | 16,26 | 15,67 | 16,24 | 0,09% | - |
| 09.01.2026 | 15,90 | 16,44 | 15,71 | 16,22 | 0,71% | - |
| 08.01.2026 | 15,53 | 16,11 | 15,53 | 16,11 | 2,51% | - |
| 07.01.2026 | 15,54 | 15,79 | 15,38 | 15,71 | 2,10% | - |
| 06.01.2026 | 14,95 | 15,45 | 14,53 | 15,39 | 2,16% | - |
| 05.01.2026 | 14,85 | 15,23 | 14,75 | 15,07 | 2,76% | - |
| 02.01.2026 | 14,96 | 14,99 | 14,48 | 14,66 | -2,12% | - |
| 30.12.2025 | 14,96 | 14,98 | 14,96 | 14,98 | -0,68% | - |
| 29.12.2025 | 15,08 | 15,20 | 14,91 | 15,08 | 0,17% | - |
| 23.12.2025 | 14,84 | 15,06 | 14,68 | 15,06 | 0,92% | - |