18,250$
-1,88%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 18,32 | 18,44 | 17,67 | 18,25 | -1,88% | 557.916,00 |
| 22.07.2026 | 18,37 | 18,76 | 18,04 | 18,60 | 1,75% | 265.970,00 |
| 21.07.2026 | 18,30 | 18,66 | 18,03 | 18,28 | -0,46% | 314.162,00 |
| 20.07.2026 | 19,00 | 19,38 | 18,24 | 18,37 | -3,44% | 454.452,00 |
| 17.07.2026 | 19,01 | 19,98 | 18,68 | 19,02 | -2,56% | 514.230,00 |
| 16.07.2026 | 18,14 | 19,78 | 17,95 | 19,52 | 8,32% | 927.696,00 |
| 15.07.2026 | 17,46 | 18,49 | 17,25 | 18,02 | 3,68% | 593.256,00 |
| 14.07.2026 | 17,27 | 17,49 | 17,00 | 17,38 | 0,29% | 438.071,00 |
| 13.07.2026 | 17,33 | 17,72 | 17,20 | 17,33 | 1,88% | 419.196,00 |
| 10.07.2026 | 16,63 | 17,35 | 16,63 | 17,01 | 2,32% | 308.724,00 |
| 09.07.2026 | 16,50 | 17,10 | 16,24 | 16,63 | 0,70% | 407.262,00 |
| 08.07.2026 | 16,92 | 16,96 | 16,17 | 16,51 | -2,88% | 618.798,00 |
| 07.07.2026 | 16,74 | 17,08 | 16,46 | 17,00 | 1,67% | 527.566,00 |
| 06.07.2026 | 16,55 | 16,88 | 16,31 | 16,72 | 1,27% | 527.738,00 |
| 02.07.2026 | 17,22 | 17,48 | 16,30 | 16,51 | -3,08% | 623.184,00 |
| 01.07.2026 | 17,04 | 17,22 | 16,59 | 17,04 | 0,50% | 790.484,00 |
| 30.06.2026 | 17,20 | 17,44 | 15,68 | 16,95 | -6,30% | 1.344.080,00 |
| 29.06.2026 | 18,86 | 18,90 | 17,81 | 18,09 | -4,34% | 626.776,00 |
| 26.06.2026 | 18,52 | 19,25 | 18,51 | 18,91 | 0,72% | 1.667.686,00 |
| 25.06.2026 | 18,79 | 19,40 | 18,62 | 18,78 | 1,43% | 442.596,00 |
| 24.06.2026 | 17,55 | 18,79 | 17,47 | 18,51 | 5,47% | 367.698,00 |
| 23.06.2026 | 17,55 | 18,24 | 17,49 | 17,55 | -2,12% | 711.879,00 |
| 22.06.2026 | 18,64 | 18,67 | 17,91 | 17,93 | -3,96% | 595.029,00 |
| 18.06.2026 | 17,92 | 18,95 | 17,92 | 18,67 | 5,84% | 912.842,00 |
| 17.06.2026 | 17,96 | 18,56 | 17,49 | 17,64 | -2,76% | 726.071,00 |
| 16.06.2026 | 18,51 | 18,84 | 17,92 | 18,14 | -1,47% | 588.713,00 |
| 15.06.2026 | 18,29 | 18,82 | 18,25 | 18,41 | 1,83% | 352.348,00 |
| 12.06.2026 | 18,25 | 18,69 | 18,03 | 18,08 | -0,50% | 369.165,00 |
| 11.06.2026 | 17,68 | 18,20 | 17,49 | 18,17 | 2,92% | 400.198,00 |
| 10.06.2026 | 18,12 | 18,12 | 17,65 | 17,66 | -2,57% | 619.926,00 |
| 09.06.2026 | 17,77 | 18,42 | 17,59 | 18,12 | 2,55% | 698.496,00 |
| 08.06.2026 | 17,42 | 18,17 | 17,42 | 17,67 | 1,49% | 681.155,00 |
| 05.06.2026 | 17,72 | 17,89 | 17,19 | 17,41 | -1,92% | 522.160,00 |
| 04.06.2026 | 18,00 | 18,14 | 17,60 | 17,75 | -0,39% | 457.613,00 |
| 03.06.2026 | 17,99 | 18,04 | 17,57 | 17,82 | -1,27% | 374.517,00 |
| 02.06.2026 | 17,81 | 18,18 | 17,78 | 18,05 | 1,46% | 320.013,00 |
| 01.06.2026 | 17,67 | 17,90 | 17,20 | 17,79 | -1,50% | 508.061,00 |
| 29.05.2026 | 18,83 | 19,09 | 18,00 | 18,06 | -4,06% | 412.175,00 |
| 28.05.2026 | 18,16 | 18,97 | 17,95 | 18,83 | 3,60% | 590.969,00 |
| 27.05.2026 | 17,00 | 18,28 | 16,99 | 18,17 | 8,74% | 732.962,00 |
| 26.05.2026 | 16,34 | 16,75 | 16,31 | 16,71 | 2,64% | 617.513,00 |
| 22.05.2026 | 16,41 | 16,68 | 16,18 | 16,28 | -0,25% | 403.550,00 |
| 21.05.2026 | 16,19 | 16,68 | 16,00 | 16,32 | -0,12% | 413.040,00 |
| 20.05.2026 | 15,99 | 16,46 | 15,76 | 16,34 | 1,74% | 356.665,00 |
| 19.05.2026 | 16,50 | 16,50 | 15,88 | 16,06 | -3,17% | 517.799,00 |
| 18.05.2026 | 16,18 | 16,69 | 16,06 | 16,59 | 3,20% | 516.588,00 |
| 15.05.2026 | 15,93 | 16,64 | 15,69 | 16,07 | -0,50% | 534.447,00 |
| 14.05.2026 | 16,45 | 16,92 | 16,12 | 16,15 | -0,68% | 410.755,00 |
| 13.05.2026 | 16,75 | 17,20 | 16,09 | 16,26 | -3,39% | 634.775,00 |
| 12.05.2026 | 17,32 | 17,48 | 16,42 | 16,83 | -3,28% | 854.743,00 |
| 11.05.2026 | 17,51 | 17,87 | 17,01 | 17,40 | -2,25% | 871.604,00 |
| 08.05.2026 | 19,78 | 20,98 | 17,67 | 17,80 | -4,20% | 1.276.656,00 |
| 07.05.2026 | 18,29 | 18,81 | 17,96 | 18,58 | 2,20% | 762.682,00 |
| 06.05.2026 | 18,05 | 18,43 | 17,98 | 18,18 | 2,94% | 658.483,00 |
| 05.05.2026 | 16,91 | 17,78 | 16,62 | 17,66 | 4,87% | 549.460,00 |
| 04.05.2026 | 17,65 | 17,91 | 16,78 | 16,84 | -4,99% | 392.474,00 |
| 01.05.2026 | 17,59 | 17,89 | 17,46 | 17,73 | -0,14% | 337.363,00 |
| 30.04.2026 | 17,13 | 17,84 | 16,85 | 17,75 | 3,29% | 262.563,00 |
| 29.04.2026 | 17,38 | 17,80 | 17,09 | 17,19 | -2,85% | 303.672,00 |
| 28.04.2026 | 17,26 | 17,71 | 16,93 | 17,69 | 3,15% | 337.241,00 |
| 27.04.2026 | 17,70 | 17,91 | 16,92 | 17,15 | -3,05% | 614.721,00 |
| 24.04.2026 | 17,31 | 17,83 | 17,24 | 17,69 | 2,25% | 351.028,00 |
| 23.04.2026 | 17,36 | 17,65 | 17,07 | 17,30 | 0,29% | 372.870,00 |
| 22.04.2026 | 17,56 | 17,87 | 17,18 | 17,25 | -1,99% | 232.233,00 |
| 21.04.2026 | 17,45 | 18,20 | 17,40 | 17,60 | 0,11% | 367.109,00 |
| 20.04.2026 | 17,12 | 17,68 | 16,95 | 17,58 | 1,21% | 404.293,00 |
| 17.04.2026 | 17,01 | 17,91 | 17,00 | 17,37 | 5,53% | 648.295,00 |
| 16.04.2026 | 16,57 | 16,94 | 15,91 | 16,46 | -1,49% | 563.219,00 |
| 15.04.2026 | 17,40 | 17,56 | 16,60 | 16,71 | -5,06% | 721.548,00 |
| 14.04.2026 | 16,82 | 17,77 | 16,77 | 17,60 | 4,70% | 560.718,00 |
| 13.04.2026 | 16,74 | 17,01 | 16,53 | 16,81 | -0,12% | 290.493,00 |
| 10.04.2026 | 17,00 | 17,16 | 16,56 | 16,83 | -0,53% | 248.181,00 |
| 09.04.2026 | 16,57 | 17,04 | 16,40 | 16,92 | 0,89% | 374.168,00 |
| 08.04.2026 | 16,51 | 17,00 | 16,27 | 16,77 | 7,60% | 524.175,00 |
| 07.04.2026 | 16,30 | 16,31 | 15,48 | 15,59 | -3,50% | 490.152,00 |
| 06.04.2026 | 16,77 | 16,77 | 16,10 | 16,15 | -3,70% | 523.923,00 |
| 02.04.2026 | 16,69 | 16,99 | 15,86 | 16,77 | -1,58% | 568.421,00 |
| 01.04.2026 | 16,51 | 17,12 | 16,27 | 17,04 | 3,65% | 508.651,00 |
| 31.03.2026 | 16,70 | 16,91 | 16,18 | 16,44 | -0,54% | 481.096,00 |
| 30.03.2026 | 16,98 | 17,25 | 16,47 | 16,53 | -1,90% | 453.666,00 |
| 27.03.2026 | 17,94 | 18,19 | 16,84 | 16,85 | -7,42% | 1.115.081,00 |
| 26.03.2026 | 17,41 | 18,44 | 17,41 | 18,20 | 2,48% | 1.083.224,00 |
| 25.03.2026 | 17,35 | 17,83 | 17,22 | 17,76 | 2,45% | 484.728,00 |
| 24.03.2026 | 16,60 | 17,46 | 16,60 | 17,34 | 3,49% | 580.505,00 |
| 23.03.2026 | 16,67 | 17,19 | 16,52 | 16,75 | 4,04% | 829.149,00 |
| 20.03.2026 | 16,43 | 16,50 | 15,86 | 16,10 | -1,71% | 1.420.330,00 |
| 19.03.2026 | 16,12 | 16,48 | 15,75 | 16,38 | 0,92% | 792.874,00 |
| 18.03.2026 | 16,17 | 16,90 | 15,84 | 16,23 | -0,86% | 966.923,00 |
| 17.03.2026 | 15,87 | 16,43 | 15,55 | 16,37 | 3,80% | 1.309.490,00 |
| 16.03.2026 | 15,67 | 15,95 | 15,52 | 15,77 | 1,68% | 573.143,00 |
| 13.03.2026 | 15,82 | 16,00 | 15,36 | 15,51 | -2,02% | 926.570,00 |
| 12.03.2026 | 15,85 | 16,16 | 15,61 | 15,83 | -1,49% | 507.337,00 |
| 11.03.2026 | 16,17 | 16,58 | 15,62 | 16,07 | -1,77% | 674.419,00 |
| 10.03.2026 | 16,29 | 16,68 | 15,95 | 16,36 | -0,06% | 819.316,00 |
| 09.03.2026 | 15,42 | 16,51 | 15,25 | 16,37 | 0,37% | 1.000.286,00 |
| 06.03.2026 | 16,87 | 17,10 | 16,27 | 16,31 | -7,01% | 963.660,00 |
| 05.03.2026 | 17,54 | 17,81 | 16,99 | 17,54 | -1,85% | 888.756,00 |
| 04.03.2026 | 17,81 | 18,04 | 17,31 | 17,87 | -1,27% | 876.259,00 |
| 03.03.2026 | 16,61 | 18,12 | 16,44 | 18,10 | 3,64% | 1.032.682,00 |
| 02.03.2026 | 16,31 | 17,78 | 15,90 | 17,47 | 3,59% | 953.267,00 |