15,675€
-1,01%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,81 | 15,90 | 15,49 | 15,68 | -1,01% | - |
| 11.11.2026 | 15,96 | 16,08 | 15,46 | 15,84 | -0,38% | - |
| 10.11.2026 | 16,68 | 16,77 | 15,59 | 15,90 | -4,45% | - |
| 09.11.2026 | 16,01 | 17,05 | 15,95 | 16,64 | 4,16% | 51,00 |
| 06.11.2026 | 15,11 | 16,33 | 14,91 | 15,97 | 5,97% | - |
| 05.11.2026 | 15,44 | 15,77 | 14,54 | 15,07 | -2,55% | - |
| 04.11.2026 | 14,37 | 15,65 | 14,35 | 15,47 | 7,14% | - |
| 03.11.2026 | 14,47 | 14,78 | 14,34 | 14,44 | -0,72% | - |
| 02.11.2026 | 14,29 | 15,25 | 14,20 | 14,54 | 1,61% | - |
| 30.10.2026 | 14,61 | 14,70 | 14,10 | 14,31 | -2,35% | - |
| 29.10.2026 | 13,93 | 14,67 | 13,82 | 14,66 | 5,47% | 26,00 |
| 28.10.2026 | 13,86 | 14,02 | 13,50 | 13,90 | 0,14% | 58,00 |
| 27.10.2026 | 13,22 | 13,93 | 13,17 | 13,88 | 5,39% | 14,00 |
| 26.10.2026 | 13,50 | 13,58 | 13,05 | 13,17 | -1,97% | - |
| 23.10.2026 | 13,64 | 13,74 | 12,87 | 13,43 | -1,60% | 120,00 |
| 22.10.2026 | 13,12 | 13,77 | 13,08 | 13,65 | 3,08% | - |
| 21.10.2026 | 13,55 | 13,71 | 13,14 | 13,24 | -2,11% | - |
| 20.10.2026 | 13,16 | 14,03 | 12,92 | 13,53 | 2,46% | 120,00 |
| 19.10.2026 | 14,37 | 14,39 | 12,92 | 13,20 | -7,60% | - |
| 16.10.2026 | 16,51 | 16,56 | 12,53 | 14,29 | -13,37% | - |
| 15.10.2026 | 16,51 | 16,51 | 16,42 | 16,49 | 5,33% | - |
| 14.10.2026 | 16,07 | 16,16 | 15,44 | 15,66 | -2,40% | - |
| 13.10.2026 | 16,15 | 16,38 | 15,96 | 16,04 | -0,68% | - |
| 12.10.2026 | 16,15 | 16,30 | 15,87 | 16,15 | 0,06% | - |
| 09.10.2026 | 16,50 | 16,73 | 16,03 | 16,14 | -2,24% | 14,00 |
| 08.10.2026 | 16,64 | 16,79 | 16,19 | 16,51 | -0,72% | 130,00 |
| 07.10.2026 | 17,22 | 17,40 | 16,23 | 16,63 | -3,43% | - |
| 06.10.2026 | 17,17 | 17,53 | 17,03 | 17,22 | 0,55% | 30,00 |
| 05.10.2026 | 16,66 | 17,42 | 16,34 | 17,13 | 3,57% | - |
| 02.10.2026 | 16,35 | 16,65 | 16,26 | 16,54 | 1,10% | - |
| 01.10.2026 | 16,26 | 16,54 | 15,69 | 16,36 | 0,80% | - |
| 30.09.2026 | 16,48 | 16,91 | 16,22 | 16,23 | -1,61% | - |
| 29.09.2026 | 16,49 | 16,64 | 15,97 | 16,49 | -0,15% | 13,00 |
| 28.09.2026 | 16,58 | 16,91 | 15,69 | 16,52 | 0,67% | 1.209,00 |
| 25.09.2026 | 16,29 | 16,63 | 16,06 | 16,41 | 0,74% | - |
| 24.09.2026 | 16,35 | 16,54 | 16,13 | 16,29 | -0,73% | - |
| 23.09.2026 | 16,54 | 16,65 | 15,91 | 16,41 | -0,71% | - |
| 22.09.2026 | 16,11 | 16,74 | 16,01 | 16,52 | 2,47% | - |
| 21.09.2026 | 16,43 | 16,58 | 16,11 | 16,13 | -1,21% | 203,00 |
| 18.09.2026 | 16,93 | 17,14 | 16,26 | 16,32 | -3,28% | - |
| 17.09.2026 | 16,86 | 17,22 | 16,74 | 16,88 | 0,07% | - |
| 16.09.2026 | 16,63 | 17,03 | 16,50 | 16,86 | 1,58% | - |
| 15.09.2026 | 17,00 | 17,11 | 16,49 | 16,60 | -2,24% | - |
| 14.09.2026 | 17,10 | 17,25 | 16,85 | 16,98 | -0,70% | - |
| 11.09.2026 | 16,97 | 17,31 | 16,84 | 17,10 | 1,15% | - |
| 10.09.2026 | 16,84 | 17,09 | 16,48 | 16,91 | 0,57% | - |
| 09.09.2026 | 17,42 | 17,53 | 16,74 | 16,81 | -3,63% | - |
| 08.09.2026 | 18,50 | 18,51 | 17,30 | 17,44 | -5,17% | - |
| 07.09.2026 | 18,44 | 18,46 | 18,37 | 18,39 | -0,61% | - |
| 04.09.2026 | 17,85 | 18,71 | 17,57 | 18,51 | 3,80% | - |
| 03.09.2026 | 17,63 | 18,01 | 17,46 | 17,83 | 1,28% | - |
| 02.09.2026 | 17,31 | 17,79 | 17,20 | 17,60 | 1,72% | - |
| 01.09.2026 | 17,65 | 17,79 | 17,11 | 17,31 | -1,61% | - |
| 31.08.2026 | 17,69 | 17,84 | 17,32 | 17,59 | -0,80% | 13,00 |
| 28.08.2026 | 18,15 | 18,42 | 17,72 | 17,73 | -2,15% | 78,00 |
| 27.08.2026 | 18,11 | 18,32 | 17,84 | 18,12 | 0,32% | 14,00 |
| 26.08.2026 | 18,21 | 18,41 | 18,01 | 18,06 | -0,64% | - |
| 25.08.2026 | 18,60 | 18,95 | 18,00 | 18,18 | -2,09% | - |
| 24.08.2026 | 18,68 | 18,83 | 18,40 | 18,57 | -0,77% | - |
| 21.08.2026 | 18,28 | 18,92 | 18,18 | 18,71 | 2,60% | - |
| 20.08.2026 | 17,91 | 18,47 | 17,90 | 18,24 | -1,84% | - |
| 19.08.2026 | 17,94 | 18,84 | 17,82 | 18,58 | 22,96% | - |
| 05.05.2026 | 14,43 | 15,20 | 14,20 | 15,11 | 5,05% | - |
| 04.05.2026 | 15,15 | 15,18 | 14,37 | 14,38 | -5,06% | - |
| 30.04.2026 | 14,62 | 15,19 | 14,61 | 15,15 | 2,91% | - |
| 29.04.2026 | 15,17 | 15,19 | 14,64 | 14,72 | -2,58% | - |
| 28.04.2026 | 14,65 | 15,13 | 14,54 | 15,11 | 3,25% | - |
| 27.04.2026 | 15,10 | 15,30 | 14,43 | 14,64 | -3,00% | 15,00 |
| 24.04.2026 | 14,79 | 15,23 | 14,70 | 15,09 | 1,90% | - |
| 23.04.2026 | 14,62 | 14,98 | 14,56 | 14,81 | 0,54% | - |
| 22.04.2026 | 15,11 | 15,26 | 14,67 | 14,73 | -1,73% | - |
| 21.04.2026 | 14,97 | 15,44 | 14,85 | 14,99 | 0,42% | - |
| 20.04.2026 | 14,67 | 15,00 | 14,39 | 14,93 | 1,16% | - |
| 17.04.2026 | 13,97 | 15,15 | 13,93 | 14,76 | 5,45% | 160,00 |
| 16.04.2026 | 14,24 | 14,30 | 13,51 | 13,99 | -1,28% | - |
| 15.04.2026 | 14,97 | 15,01 | 14,06 | 14,18 | -4,92% | - |
| 14.04.2026 | 14,29 | 15,06 | 14,24 | 14,91 | 4,24% | - |
| 13.04.2026 | 14,27 | 14,51 | 14,12 | 14,30 | -0,34% | - |
| 10.04.2026 | 14,41 | 14,63 | 14,12 | 14,35 | -0,80% | 56,00 |
| 09.04.2026 | 14,35 | 14,56 | 14,06 | 14,47 | 0,67% | - |
| 08.04.2026 | 13,67 | 14,54 | 13,53 | 14,37 | 6,98% | - |
| 07.04.2026 | 14,02 | 14,02 | 13,36 | 13,43 | -7,57% | - |
| 02.04.2026 | 14,55 | 14,80 | 13,76 | 14,53 | -1,22% | - |
| 01.04.2026 | 14,28 | 14,77 | 14,04 | 14,71 | 3,26% | 152,00 |
| 31.03.2026 | 14,57 | 14,76 | 14,04 | 14,25 | -1,25% | - |
| 30.03.2026 | 14,68 | 14,93 | 14,36 | 14,43 | -1,49% | - |
| 27.03.2026 | 15,82 | 15,83 | 14,62 | 14,64 | -7,32% | 15,00 |
| 26.03.2026 | 15,27 | 16,00 | 15,18 | 15,80 | 2,80% | 2.058,00 |
| 25.03.2026 | 15,00 | 15,38 | 14,86 | 15,37 | 2,91% | - |
| 24.03.2026 | 14,45 | 15,06 | 14,30 | 14,93 | 3,56% | - |
| 23.03.2026 | 13,84 | 14,79 | 13,79 | 14,42 | 3,58% | - |
| 20.03.2026 | 14,16 | 14,27 | 13,75 | 13,92 | -1,55% | - |
| 19.03.2026 | 14,17 | 14,23 | 13,63 | 14,14 | -0,04% | - |
| 18.03.2026 | 14,28 | 14,69 | 13,76 | 14,15 | -0,34% | 77,00 |
| 17.03.2026 | 13,68 | 14,23 | 13,64 | 14,20 | 3,58% | - |
| 16.03.2026 | 13,62 | 13,86 | 13,56 | 13,71 | 0,96% | - |
| 13.03.2026 | 13,92 | 13,98 | 13,42 | 13,58 | -1,32% | - |
| 12.03.2026 | 13,89 | 14,01 | 13,59 | 13,76 | -1,04% | - |
| 11.03.2026 | 14,06 | 14,31 | 13,50 | 13,90 | -1,33% | - |
| 10.03.2026 | 14,11 | 14,18 | 13,69 | 14,09 | 0,09% | - |