19,310$
1,36%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,23 | 19,62 | 19,05 | 19,31 | 1,36% | 462.083,00 |
| 12.02.2026 | 20,05 | 20,36 | 18,92 | 19,05 | -4,85% | 492.766,00 |
| 11.02.2026 | 19,60 | 20,14 | 19,60 | 20,02 | 1,19% | 383.174,00 |
| 10.02.2026 | 19,47 | 20,27 | 19,35 | 19,79 | 2,83% | 610.267,00 |
| 09.02.2026 | 19,44 | 19,49 | 19,10 | 19,24 | 0,21% | 340.728,00 |
| 06.02.2026 | 18,50 | 19,36 | 18,26 | 19,20 | 4,58% | 519.634,00 |
| 05.02.2026 | 18,90 | 19,02 | 18,03 | 18,36 | -3,29% | 674.689,00 |
| 04.02.2026 | 18,71 | 19,11 | 18,69 | 18,99 | 3,18% | 802.358,00 |
| 03.02.2026 | 18,48 | 19,21 | 18,25 | 18,40 | 0,05% | 609.602,00 |
| 02.02.2026 | 18,38 | 18,82 | 18,20 | 18,39 | -0,05% | 430.429,00 |
| 30.01.2026 | 18,30 | 18,86 | 18,07 | 18,40 | -0,49% | 663.056,00 |
| 29.01.2026 | 18,84 | 19,07 | 18,34 | 18,49 | -1,86% | 530.041,00 |
| 28.01.2026 | 19,33 | 19,33 | 18,68 | 18,84 | -1,82% | 527.215,00 |
| 27.01.2026 | 19,09 | 19,42 | 18,83 | 19,19 | 0,16% | 407.923,00 |
| 26.01.2026 | 18,94 | 19,39 | 18,94 | 19,16 | -0,78% | 395.500,00 |
| 22.01.2026 | 19,39 | 19,87 | 19,21 | 19,31 | 0,42% | 580.807,00 |
| 21.01.2026 | 19,19 | 19,94 | 19,18 | 19,23 | 0,68% | 653.721,00 |
| 20.01.2026 | 19,00 | 19,65 | 18,90 | 19,10 | -1,80% | 703.160,00 |
| 16.01.2026 | 19,12 | 19,58 | 19,06 | 19,45 | 0,78% | 586.487,00 |
| 15.01.2026 | 18,57 | 19,39 | 18,57 | 19,30 | 2,33% | 545.513,00 |
| 14.01.2026 | 18,65 | 19,27 | 18,55 | 18,86 | 0,91% | 349.625,00 |
| 13.01.2026 | 18,78 | 18,99 | 18,43 | 18,69 | -0,53% | 451.273,00 |
| 12.01.2026 | 18,73 | 19,03 | 18,30 | 18,79 | -0,42% | 490.020,00 |
| 09.01.2026 | 18,61 | 19,12 | 18,27 | 18,87 | 1,78% | 458.921,00 |
| 08.01.2026 | 18,08 | 19,00 | 18,08 | 18,54 | 1,15% | 523.980,00 |
| 07.01.2026 | 18,21 | 18,47 | 17,98 | 18,33 | 0,94% | 607.931,00 |
| 06.01.2026 | 17,28 | 18,18 | 16,99 | 18,16 | 3,62% | 691.527,00 |
| 05.01.2026 | 17,28 | 17,89 | 17,25 | 17,53 | 0,60% | 984.228,00 |
| 02.01.2026 | 17,31 | 17,57 | 16,98 | 17,42 | 1,81% | 555.480,00 |
| 31.12.2025 | 17,46 | 17,57 | 16,97 | 17,11 | -2,00% | 546.272,00 |
| 30.12.2025 | 17,49 | 17,78 | 17,39 | 17,46 | -0,85% | 529.438,00 |
| 29.12.2025 | 17,66 | 17,86 | 17,57 | 17,61 | -0,73% | 714.701,00 |
| 26.12.2025 | 17,53 | 17,82 | 17,41 | 17,74 | 0,51% | 462.617,00 |
| 24.12.2025 | 17,63 | 17,83 | 17,51 | 17,65 | -0,51% | 300.571,00 |
| 23.12.2025 | 17,47 | 17,85 | 17,20 | 17,74 | 1,55% | 774.327,00 |
| 22.12.2025 | 17,32 | 17,75 | 17,10 | 17,47 | 0,92% | 809.705,00 |
| 19.12.2025 | 17,45 | 17,84 | 16,93 | 17,31 | -1,59% | 1.528.608,00 |
| 18.12.2025 | 17,41 | 17,81 | 17,34 | 17,59 | 0,63% | 1.144.667,00 |
| 17.12.2025 | 17,40 | 17,98 | 17,31 | 17,48 | -1,35% | 1.115.451,00 |
| 16.12.2025 | 17,25 | 17,86 | 17,19 | 17,72 | 3,20% | 1.157.150,00 |
| 15.12.2025 | 17,05 | 17,33 | 16,78 | 17,17 | 0,76% | 1.013.934,00 |
| 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 |