27,920$
-1,83%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 28,19 | 28,49 | 27,83 | 27,92 | -1,83% | 319.927,00 |
| 28.01.2025 | 29,31 | 29,46 | 28,37 | 28,44 | -4,31% | 356.152,00 |
| 27.01.2025 | 29,34 | 30,11 | 29,19 | 29,72 | 1,85% | 526.822,00 |
| 24.01.2025 | 28,76 | 29,44 | 28,70 | 29,18 | 1,46% | 365.998,00 |
| 23.01.2025 | 28,66 | 29,18 | 27,82 | 28,76 | -0,35% | 432.184,00 |
| 22.01.2025 | 29,01 | 29,42 | 28,71 | 28,86 | -1,60% | 329.557,00 |
| 21.01.2025 | 29,00 | 29,67 | 28,66 | 29,33 | 2,48% | 483.352,00 |
| 17.01.2025 | 28,82 | 29,16 | 28,47 | 28,62 | 0,25% | 309.202,00 |
| 16.01.2025 | 28,20 | 28,73 | 27,67 | 28,55 | 1,24% | 416.343,00 |
| 15.01.2025 | 28,44 | 28,99 | 28,11 | 28,20 | 2,14% | 364.430,00 |
| 14.01.2025 | 27,75 | 28,10 | 26,76 | 27,61 | 1,21% | 582.237,00 |
| 13.01.2025 | 27,96 | 27,96 | 27,25 | 27,28 | -1,94% | 451.715,00 |
| 10.01.2025 | 28,10 | 28,48 | 27,51 | 27,82 | -3,60% | 516.838,00 |
| 08.01.2025 | 29,03 | 29,08 | 28,28 | 28,86 | -2,53% | 521.934,00 |
| 07.01.2025 | 30,13 | 30,51 | 29,35 | 29,61 | -1,79% | 344.002,00 |
| 06.01.2025 | 30,54 | 31,18 | 30,04 | 30,15 | -0,07% | 332.456,00 |
| 03.01.2025 | 29,29 | 30,42 | 28,61 | 30,17 | 3,00% | 513.677,00 |
| 02.01.2025 | 30,51 | 30,96 | 29,16 | 29,29 | -3,24% | 521.446,00 |
| 31.12.2024 | 30,37 | 30,77 | 30,16 | 30,27 | 1,34% | 475.934,00 |
| 30.12.2024 | 29,38 | 30,09 | 28,50 | 29,87 | 0,84% | 631.794,00 |
| 27.12.2024 | 29,52 | 30,10 | 28,98 | 29,62 | -0,34% | 389.649,00 |
| 26.12.2024 | 28,79 | 29,78 | 28,33 | 29,72 | 1,89% | 460.539,00 |
| 24.12.2024 | 29,00 | 29,40 | 28,75 | 29,17 | 0,41% | 240.161,00 |
| 23.12.2024 | 29,73 | 30,14 | 28,79 | 29,05 | -2,75% | 614.626,00 |
| 20.12.2024 | 29,29 | 30,26 | 29,29 | 29,87 | 0,64% | 2.624.555,00 |
| 19.12.2024 | 29,98 | 30,91 | 29,13 | 29,68 | 0,24% | 971.729,00 |
| 18.12.2024 | 30,50 | 31,18 | 29,22 | 29,61 | -2,57% | 713.243,00 |
| 17.12.2024 | 29,73 | 30,44 | 28,93 | 30,39 | 2,36% | 697.383,00 |
| 16.12.2024 | 31,10 | 31,10 | 29,24 | 29,69 | -5,14% | 911.792,00 |
| 13.12.2024 | 32,07 | 32,28 | 31,14 | 31,30 | -2,64% | 601.986,00 |
| 12.12.2024 | 32,67 | 33,07 | 32,02 | 32,15 | -1,95% | 410.094,00 |
| 11.12.2024 | 33,15 | 33,73 | 32,44 | 32,79 | 3,41% | 733.141,00 |
| 10.12.2024 | 32,20 | 32,20 | 30,85 | 31,71 | -0,94% | 715.061,00 |
| 09.12.2024 | 31,19 | 33,07 | 30,87 | 32,01 | 4,37% | 2.095.643,00 |
| 06.12.2024 | 31,35 | 31,90 | 30,52 | 30,67 | -0,42% | 480.028,00 |
| 05.12.2024 | 31,41 | 31,69 | 30,13 | 30,80 | -2,59% | 926.837,00 |
| 04.12.2024 | 31,32 | 32,23 | 31,25 | 31,62 | 0,38% | 1.496.524,00 |
| 03.12.2024 | 32,84 | 33,30 | 31,19 | 31,50 | -4,37% | 1.057.265,00 |
| 02.12.2024 | 32,69 | 33,16 | 32,22 | 32,94 | 1,42% | 1.437.482,00 |
| 29.11.2024 | 32,43 | 32,98 | 32,23 | 32,48 | 0,56% | 492.616,00 |
| 27.11.2024 | 32,43 | 33,69 | 32,00 | 32,30 | 1,80% | 923.885,00 |
| 26.11.2024 | 32,88 | 32,92 | 31,20 | 31,73 | -4,97% | 1.121.052,00 |
| 25.11.2024 | 32,71 | 34,80 | 32,71 | 33,39 | 2,96% | 1.041.715,00 |
| 22.11.2024 | 32,56 | 33,50 | 32,25 | 32,43 | 1,82% | 606.741,00 |
| 20.11.2024 | 31,47 | 32,03 | 30,92 | 31,85 | -0,03% | 480.764,00 |
| 19.11.2024 | 31,96 | 32,08 | 31,33 | 31,86 | -1,33% | 658.065,00 |
| 18.11.2024 | 32,22 | 32,64 | 31,70 | 32,29 | 0,37% | 702.916,00 |
| 15.11.2024 | 32,62 | 32,66 | 31,44 | 32,17 | -0,65% | 522.575,00 |
| 14.11.2024 | 33,65 | 34,12 | 32,18 | 32,38 | -4,13% | 444.696,00 |
| 13.11.2024 | 33,67 | 34,26 | 33,37 | 33,78 | 1,18% | 790.481,00 |
| 12.11.2024 | 34,42 | 34,71 | 32,60 | 33,38 | -3,91% | 888.149,00 |
| 11.11.2024 | 34,07 | 35,15 | 34,07 | 34,74 | 2,06% | 568.556,00 |
| 08.11.2024 | 35,16 | 35,36 | 33,87 | 34,04 | -3,98% | 602.784,00 |
| 07.11.2024 | 36,01 | 36,88 | 35,43 | 35,45 | -1,39% | 565.472,00 |
| 06.11.2024 | 36,49 | 37,70 | 35,23 | 35,95 | 5,02% | 767.540,00 |
| 05.11.2024 | 33,18 | 35,06 | 33,13 | 34,23 | 1,94% | 785.378,00 |
| 04.11.2024 | 34,00 | 34,28 | 32,51 | 33,58 | -1,29% | 1.442.533,00 |
| 01.11.2024 | 32,92 | 34,56 | 31,19 | 34,02 | -5,39% | 3.168.085,00 |
| 31.10.2024 | 36,93 | 37,21 | 35,96 | 35,96 | -2,94% | 635.717,00 |
| 30.10.2024 | 36,97 | 37,84 | 36,42 | 37,05 | -0,70% | 430.519,00 |
| 29.10.2024 | 36,91 | 37,76 | 36,65 | 37,31 | -0,51% | 329.467,00 |
| 28.10.2024 | 37,81 | 38,36 | 37,17 | 37,50 | 0,89% | 348.995,00 |
| 25.10.2024 | 37,81 | 38,11 | 36,54 | 37,17 | -0,30% | 244.655,00 |
| 24.10.2024 | 37,40 | 37,70 | 36,91 | 37,28 | 0,70% | 223.606,00 |
| 23.10.2024 | 37,02 | 37,39 | 36,60 | 37,02 | -0,99% | 340.448,00 |
| 22.10.2024 | 38,72 | 38,96 | 37,14 | 37,39 | -3,61% | 550.351,00 |
| 21.10.2024 | 41,27 | 41,52 | 38,65 | 38,79 | -5,87% | 359.847,00 |
| 18.10.2024 | 41,41 | 41,42 | 40,77 | 41,21 | 0,49% | 572.869,00 |
| 17.10.2024 | 40,80 | 41,42 | 40,01 | 41,01 | 0,27% | 329.914,00 |
| 16.10.2024 | 40,00 | 41,69 | 39,93 | 40,90 | 3,26% | 259.021,00 |
| 15.10.2024 | 39,57 | 40,82 | 39,36 | 39,61 | -0,53% | 172.765,00 |
| 14.10.2024 | 40,10 | 40,21 | 39,18 | 39,82 | -1,14% | 233.644,00 |
| 11.10.2024 | 39,10 | 40,60 | 39,10 | 40,28 | 3,15% | 314.968,00 |
| 10.10.2024 | 38,59 | 39,36 | 38,33 | 39,05 | -0,48% | 218.387,00 |
| 09.10.2024 | 39,11 | 40,00 | 38,67 | 39,24 | 0,56% | 202.757,00 |
| 08.10.2024 | 39,45 | 39,46 | 38,39 | 39,02 | -1,56% | 273.804,00 |
| 07.10.2024 | 39,98 | 40,33 | 39,39 | 39,64 | -1,86% | 241.274,00 |
| 04.10.2024 | 40,31 | 41,16 | 39,84 | 40,39 | 2,67% | 157.730,00 |
| 03.10.2024 | 39,76 | 40,34 | 38,98 | 39,34 | -2,50% | 213.078,00 |
| 02.10.2024 | 40,80 | 41,28 | 40,33 | 40,35 | -1,85% | 273.726,00 |
| 01.10.2024 | 41,39 | 41,65 | 40,78 | 41,11 | -0,94% | 263.241,00 |
| 30.09.2024 | 41,18 | 42,57 | 40,69 | 41,50 | -0,74% | 385.297,00 |
| 27.09.2024 | 42,77 | 43,39 | 41,42 | 41,81 | 0,46% | 491.199,00 |
| 26.09.2024 | 42,50 | 43,00 | 41,48 | 41,62 | 0,43% | 379.822,00 |
| 25.09.2024 | 43,36 | 43,81 | 41,37 | 41,44 | -5,22% | 760.070,00 |
| 24.09.2024 | 43,47 | 44,27 | 43,31 | 43,72 | 1,86% | 408.754,00 |
| 23.09.2024 | 43,16 | 43,32 | 41,92 | 42,92 | -0,26% | 551.159,00 |
| 20.09.2024 | 43,06 | 44,00 | 42,50 | 43,03 | -0,81% | 613.974,00 |
| 19.09.2024 | 41,54 | 43,40 | 40,74 | 43,38 | 9,46% | 620.301,00 |
| 18.09.2024 | 40,21 | 41,38 | 39,18 | 39,63 | -1,25% | 547.213,00 |
| 17.09.2024 | 40,37 | 41,59 | 39,70 | 40,13 | 1,06% | 406.154,00 |
| 16.09.2024 | 39,50 | 40,16 | 38,95 | 39,71 | 0,81% | 378.211,00 |
| 13.09.2024 | 37,66 | 39,40 | 37,51 | 39,39 | 6,66% | 410.760,00 |
| 12.09.2024 | 36,50 | 37,43 | 36,20 | 36,93 | 1,34% | 503.332,00 |
| 11.09.2024 | 35,62 | 36,52 | 34,56 | 36,44 | 1,65% | 476.945,00 |
| 10.09.2024 | 36,54 | 36,87 | 35,62 | 35,85 | -2,40% | 469.131,00 |
| 09.09.2024 | 38,25 | 38,69 | 36,72 | 36,73 | -4,40% | 467.053,00 |
| 06.09.2024 | 39,65 | 39,87 | 38,17 | 38,42 | -3,13% | 349.386,00 |
| 05.09.2024 | 40,38 | 40,66 | 39,45 | 39,66 | -0,97% | 236.079,00 |
| 04.09.2024 | 39,58 | 40,39 | 39,25 | 40,05 | 0,28% | 266.121,00 |