17,040$
1,61%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 16,77 | 17,10 | 16,73 | 17,04 | 1,61% | 894.174,00 |
| 11.12.2025 | 16,80 | 16,99 | 16,51 | 16,77 | 0,48% | 604.225,00 |
| 10.12.2025 | 16,10 | 16,97 | 16,10 | 16,69 | 1,89% | 850.469,00 |
| 09.12.2025 | 15,85 | 16,52 | 15,84 | 16,38 | 2,76% | 978.697,00 |
| 08.12.2025 | 16,60 | 16,69 | 15,65 | 15,94 | -3,74% | 1.777.359,00 |
| 05.12.2025 | 16,36 | 16,63 | 16,25 | 16,56 | 0,61% | 846.897,00 |
| 04.12.2025 | 16,39 | 16,54 | 16,00 | 16,46 | 0,73% | 895.591,00 |
| 03.12.2025 | 15,74 | 16,87 | 15,72 | 16,34 | 4,61% | 1.600.962,00 |
| 02.12.2025 | 15,36 | 15,74 | 15,09 | 15,62 | 1,76% | 1.063.197,00 |
| 01.12.2025 | 14,62 | 15,68 | 14,62 | 15,35 | 3,79% | 853.989,00 |
| 28.11.2025 | 14,80 | 14,90 | 14,71 | 14,79 | 0,68% | 227.200,00 |
| 26.11.2025 | 14,47 | 14,89 | 14,39 | 14,69 | 0,27% | 861.136,00 |
| 25.11.2025 | 14,14 | 14,91 | 14,14 | 14,65 | 3,90% | 661.102,00 |
| 24.11.2025 | 13,87 | 14,32 | 13,60 | 14,10 | 6,90% | 944.498,00 |
| 20.11.2025 | 13,52 | 14,13 | 13,17 | 13,19 | -2,22% | 929.876,00 |
| 19.11.2025 | 14,16 | 14,24 | 13,42 | 13,49 | -5,00% | 1.246.883,00 |
| 18.11.2025 | 13,70 | 14,39 | 13,70 | 14,20 | 7,41% | 1.940.659,00 |
| 17.11.2025 | 14,09 | 14,13 | 13,08 | 13,22 | -6,37% | 1.529.602,00 |
| 13.11.2025 | 14,74 | 14,79 | 13,99 | 14,12 | -4,66% | 1.104.084,00 |
| 12.11.2025 | 14,95 | 15,10 | 14,52 | 14,81 | -1,53% | 1.360.378,00 |
| 11.11.2025 | 16,09 | 16,09 | 14,93 | 15,04 | -6,06% | 2.261.603,00 |
| 10.11.2025 | 16,57 | 16,77 | 15,53 | 16,01 | -2,20% | 1.662.568,00 |
| 07.11.2025 | 16,69 | 17,24 | 16,04 | 16,37 | -25,49% | 3.293.674,00 |
| 06.11.2025 | 22,85 | 22,85 | 21,93 | 21,97 | -4,02% | 650.465,00 |
| 05.11.2025 | 22,48 | 23,07 | 22,32 | 22,89 | 1,78% | 534.504,00 |
| 04.11.2025 | 22,38 | 22,92 | 21,83 | 22,49 | -0,53% | 693.305,00 |
| 03.11.2025 | 22,10 | 22,68 | 21,54 | 22,61 | 2,26% | 1.000.229,00 |
| 31.10.2025 | 21,92 | 22,16 | 21,40 | 22,11 | 0,41% | 566.012,00 |
| 30.10.2025 | 22,07 | 22,60 | 21,93 | 22,02 | -1,48% | 763.603,00 |
| 29.10.2025 | 23,15 | 23,24 | 22,19 | 22,35 | -4,45% | 332.172,00 |
| 28.10.2025 | 24,25 | 24,26 | 23,26 | 23,39 | -3,90% | 306.123,00 |
| 27.10.2025 | 24,90 | 25,35 | 23,98 | 24,34 | -2,17% | 516.136,00 |
| 24.10.2025 | 24,18 | 25,43 | 24,18 | 24,88 | 3,24% | 413.090,00 |
| 23.10.2025 | 23,74 | 24,16 | 23,46 | 24,10 | 2,16% | 309.826,00 |
| 22.10.2025 | 23,49 | 24,10 | 23,28 | 23,59 | 0,04% | 488.784,00 |
| 21.10.2025 | 23,01 | 23,76 | 22,92 | 23,58 | 2,61% | 573.055,00 |
| 20.10.2025 | 22,72 | 23,43 | 22,72 | 22,98 | 1,68% | 396.106,00 |
| 17.10.2025 | 22,73 | 23,14 | 22,28 | 22,60 | -1,22% | 331.334,00 |
| 16.10.2025 | 23,00 | 23,37 | 22,62 | 22,88 | -0,09% | 552.866,00 |
| 15.10.2025 | 23,65 | 24,00 | 22,80 | 22,90 | -3,17% | 418.786,00 |
| 14.10.2025 | 22,47 | 23,73 | 22,42 | 23,65 | 4,37% | 465.115,00 |
| 13.10.2025 | 22,67 | 22,86 | 22,38 | 22,66 | 2,11% | 288.755,00 |
| 10.10.2025 | 23,10 | 23,36 | 22,18 | 22,19 | -4,14% | 487.170,00 |
| 09.10.2025 | 23,92 | 23,92 | 23,12 | 23,15 | -3,18% | 332.149,00 |
| 08.10.2025 | 23,78 | 23,93 | 23,28 | 23,91 | 1,92% | 356.951,00 |
| 07.10.2025 | 23,93 | 24,03 | 23,33 | 23,46 | -2,70% | 476.464,00 |
| 06.10.2025 | 25,64 | 25,67 | 24,03 | 24,11 | -4,25% | 408.410,00 |
| 02.10.2025 | 24,74 | 25,36 | 24,74 | 25,18 | 2,07% | 815.241,00 |
| 01.10.2025 | 24,41 | 24,91 | 24,25 | 24,67 | 1,63% | 557.233,00 |
| 30.09.2025 | 24,64 | 24,86 | 24,18 | 24,28 | -2,00% | 535.960,00 |
| 29.09.2025 | 25,29 | 25,29 | 24,11 | 24,77 | -1,55% | 711.610,00 |
| 26.09.2025 | 25,19 | 25,20 | 24,89 | 25,16 | 0,20% | 249.153,00 |
| 25.09.2025 | 25,19 | 25,26 | 24,55 | 25,11 | -1,06% | 410.382,00 |
| 24.09.2025 | 25,60 | 26,09 | 25,28 | 25,38 | -0,78% | 468.505,00 |
| 23.09.2025 | 25,72 | 26,31 | 25,50 | 25,58 | 0,39% | 436.371,00 |
| 22.09.2025 | 25,73 | 25,73 | 25,26 | 25,48 | -1,20% | 396.402,00 |
| 19.09.2025 | 26,22 | 26,22 | 25,44 | 25,79 | -1,70% | 927.494,00 |
| 18.09.2025 | 26,43 | 26,57 | 25,96 | 26,24 | 0,83% | 499.494,00 |
| 17.09.2025 | 27,00 | 27,16 | 25,67 | 26,02 | -3,63% | 626.838,00 |
| 16.09.2025 | 27,10 | 27,20 | 26,70 | 27,00 | -0,37% | 290.629,00 |
| 15.09.2025 | 27,35 | 27,47 | 26,76 | 27,10 | -0,55% | 503.651,00 |
| 12.09.2025 | 28,76 | 28,76 | 27,22 | 27,25 | -5,41% | 295.807,00 |
| 11.09.2025 | 28,18 | 28,98 | 28,18 | 28,81 | 2,89% | 562.764,00 |
| 10.09.2025 | 28,83 | 28,90 | 27,30 | 28,00 | -3,48% | 563.299,00 |
| 09.09.2025 | 29,42 | 29,65 | 28,98 | 29,01 | -1,99% | 299.342,00 |
| 08.09.2025 | 29,32 | 29,97 | 28,73 | 29,60 | 1,27% | 370.500,00 |
| 05.09.2025 | 28,50 | 29,65 | 28,50 | 29,23 | 3,18% | 503.343,00 |
| 04.09.2025 | 27,89 | 28,44 | 27,52 | 28,33 | 1,72% | 590.796,00 |
| 03.09.2025 | 27,86 | 28,35 | 27,57 | 27,85 | -0,85% | 356.075,00 |
| 02.09.2025 | 28,47 | 28,52 | 27,89 | 28,09 | -2,90% | 280.099,00 |
| 29.08.2025 | 29,13 | 29,19 | 28,44 | 28,93 | -0,17% | 491.162,00 |
| 28.08.2025 | 29,93 | 29,93 | 28,80 | 28,98 | -2,42% | 483.433,00 |
| 27.08.2025 | 29,41 | 29,96 | 29,27 | 29,70 | 0,30% | 238.052,00 |
| 26.08.2025 | 30,06 | 30,56 | 29,55 | 29,61 | -1,86% | 287.192,00 |
| 25.08.2025 | 30,19 | 30,44 | 29,86 | 30,17 | -0,59% | 256.389,00 |
| 22.08.2025 | 28,63 | 30,38 | 28,44 | 30,35 | 6,94% | 462.879,00 |
| 21.08.2025 | 28,60 | 29,06 | 27,89 | 28,38 | -1,83% | 468.368,00 |
| 20.08.2025 | 29,26 | 29,40 | 28,72 | 28,91 | -1,33% | 367.793,00 |
| 19.08.2025 | 29,30 | 29,90 | 29,20 | 29,30 | 0,96% | 316.470,00 |
| 18.08.2025 | 29,77 | 30,07 | 28,95 | 29,02 | -1,99% | 381.441,00 |
| 15.08.2025 | 29,92 | 30,24 | 29,53 | 29,61 | -0,20% | 369.644,00 |
| 14.08.2025 | 29,44 | 29,82 | 29,11 | 29,67 | -1,23% | 539.412,00 |
| 13.08.2025 | 28,63 | 30,75 | 28,51 | 30,04 | 4,92% | 1.233.284,00 |
| 12.08.2025 | 28,19 | 29,18 | 27,88 | 28,63 | 3,32% | 611.379,00 |
| 11.08.2025 | 27,98 | 28,20 | 26,39 | 27,71 | -1,28% | 1.138.945,00 |
| 08.08.2025 | 28,60 | 29,04 | 26,85 | 28,07 | -6,74% | 1.565.410,00 |
| 07.08.2025 | 29,57 | 30,27 | 29,19 | 30,10 | 3,01% | 880.668,00 |
| 06.08.2025 | 29,65 | 30,00 | 29,18 | 29,22 | -1,28% | 668.402,00 |
| 05.08.2025 | 29,99 | 30,29 | 29,12 | 29,60 | -0,84% | 575.297,00 |
| 04.08.2025 | 29,47 | 30,01 | 29,41 | 29,85 | 1,84% | 663.498,00 |
| 01.08.2025 | 29,83 | 29,83 | 28,53 | 29,31 | -3,49% | 977.567,00 |
| 31.07.2025 | 29,64 | 30,53 | 29,39 | 30,37 | 0,36% | 593.499,00 |
| 30.07.2025 | 30,29 | 31,18 | 29,80 | 30,26 | 0,00% | 873.783,00 |
| 29.07.2025 | 29,53 | 30,81 | 29,40 | 30,26 | 3,00% | 974.678,00 |
| 28.07.2025 | 30,27 | 30,36 | 29,24 | 29,38 | -2,65% | 577.577,00 |
| 25.07.2025 | 30,72 | 30,78 | 29,66 | 30,18 | -0,76% | 986.398,00 |
| 24.07.2025 | 30,00 | 30,52 | 29,34 | 30,41 | 0,07% | 1.050.460,00 |
| 23.07.2025 | 29,12 | 30,40 | 28,81 | 30,39 | 8,81% | 1.197.031,00 |
| 22.07.2025 | 26,51 | 28,16 | 26,51 | 27,93 | 6,08% | 617.111,00 |
| 21.07.2025 | 26,19 | 26,59 | 25,80 | 26,33 | 2,05% | 359.549,00 |