25,540€
3,03%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 25,80 | 26,41 | 23,05 | 24,05 | -6,82% | - |
| 07.08.2025 | 25,06 | 26,03 | 25,03 | 25,81 | 2,91% | - |
| 06.08.2025 | 25,65 | 25,80 | 25,03 | 25,08 | -1,90% | - |
| 05.08.2025 | 25,87 | 26,29 | 25,24 | 25,56 | -0,97% | - |
| 04.08.2025 | 25,40 | 25,94 | 25,40 | 25,81 | 1,89% | - |
| 01.08.2025 | 26,49 | 26,49 | 24,71 | 25,33 | -4,83% | - |
| 31.07.2025 | 26,50 | 26,72 | 25,78 | 26,62 | 0,47% | 40,00 |
| 30.07.2025 | 26,19 | 27,18 | 26,10 | 26,49 | 1,16% | - |
| 29.07.2025 | 25,43 | 26,69 | 25,32 | 26,19 | 3,31% | - |
| 28.07.2025 | 25,83 | 26,59 | 25,11 | 25,35 | -1,32% | - |
| 25.07.2025 | 25,93 | 26,19 | 25,28 | 25,69 | -0,62% | - |
| 24.07.2025 | 25,97 | 26,42 | 24,94 | 25,85 | 0,29% | - |
| 23.07.2025 | 23,88 | 25,80 | 23,85 | 25,77 | 8,41% | - |
| 22.07.2025 | 22,48 | 23,96 | 22,44 | 23,77 | 5,57% | - |
| 21.07.2025 | 22,23 | 24,22 | 22,14 | 22,52 | 1,44% | - |
| 18.07.2025 | 22,31 | 22,52 | 21,76 | 22,20 | -0,38% | - |
| 17.07.2025 | 21,97 | 22,89 | 21,97 | 22,28 | 1,67% | - |
| 16.07.2025 | 22,89 | 25,42 | 21,92 | 21,92 | -4,61% | - |
| 15.07.2025 | 24,03 | 24,39 | 22,98 | 22,98 | -4,37% | - |
| 14.07.2025 | 24,65 | 24,75 | 23,74 | 24,03 | -2,89% | - |
| 11.07.2025 | 24,70 | 24,84 | 24,06 | 24,74 | 0,04% | - |
| 10.07.2025 | 24,03 | 25,27 | 23,90 | 24,73 | 2,40% | - |
| 09.07.2025 | 23,87 | 24,52 | 23,50 | 24,15 | 1,28% | - |
| 08.07.2025 | 23,49 | 24,65 | 23,45 | 23,85 | 1,30% | - |
| 07.07.2025 | 23,73 | 24,04 | 23,09 | 23,54 | -0,44% | - |
| 04.07.2025 | 23,69 | 23,69 | 23,60 | 23,65 | -0,65% | - |
| 03.07.2025 | 24,20 | 24,50 | 23,51 | 23,80 | -1,55% | - |
| 02.07.2025 | 23,75 | 24,35 | 23,54 | 24,18 | 1,96% | - |
| 01.07.2025 | 22,02 | 24,39 | 21,70 | 23,71 | 7,77% | - |
| 30.06.2025 | 22,15 | 22,27 | 21,56 | 22,00 | -0,27% | - |
| 27.06.2025 | 21,40 | 22,13 | 21,36 | 22,06 | 2,41% | - |
| 26.06.2025 | 21,24 | 21,64 | 21,09 | 21,54 | 1,44% | - |
| 25.06.2025 | 21,23 | 21,72 | 21,01 | 21,24 | -0,84% | - |
| 24.06.2025 | 21,32 | 21,71 | 21,08 | 21,42 | 0,82% | - |
| 23.06.2025 | 20,92 | 21,34 | 20,56 | 21,24 | 0,38% | - |
| 20.06.2025 | 21,42 | 21,95 | 21,04 | 21,16 | -0,75% | - |
| 19.06.2025 | 21,51 | 21,51 | 21,32 | 21,32 | -0,93% | - |
| 18.06.2025 | 21,58 | 21,91 | 21,44 | 21,52 | -1,35% | - |
| 17.06.2025 | 22,26 | 22,58 | 21,74 | 21,82 | -3,43% | - |
| 16.06.2025 | 22,35 | 22,86 | 22,35 | 22,59 | 0,09% | - |
| 13.06.2025 | 23,26 | 23,39 | 22,44 | 22,57 | -3,86% | - |
| 12.06.2025 | 23,96 | 24,04 | 23,41 | 23,48 | -2,71% | - |
| 11.06.2025 | 24,08 | 24,71 | 23,88 | 24,13 | 0,08% | - |
| 10.06.2025 | 23,90 | 24,60 | 23,79 | 24,11 | 0,92% | - |
| 09.06.2025 | 22,92 | 24,13 | 22,92 | 23,89 | 2,80% | - |
| 06.06.2025 | 23,12 | 23,83 | 23,12 | 23,24 | 0,78% | - |
| 05.06.2025 | 22,67 | 23,46 | 22,37 | 23,06 | 0,68% | - |
| 04.06.2025 | 23,19 | 23,49 | 22,90 | 22,91 | -1,10% | - |
| 03.06.2025 | 21,85 | 23,39 | 21,85 | 23,16 | 4,89% | - |
| 02.06.2025 | 22,45 | 22,45 | 21,62 | 22,08 | -2,43% | - |
| 30.05.2025 | 22,07 | 22,92 | 21,42 | 22,63 | 3,00% | - |
| 29.05.2025 | 22,18 | 22,19 | 21,56 | 21,97 | 0,83% | - |
| 28.05.2025 | 22,07 | 22,34 | 21,70 | 21,79 | -1,22% | - |
| 27.05.2025 | 21,29 | 22,24 | 21,26 | 22,06 | 3,40% | - |
| 26.05.2025 | 21,22 | 21,37 | 21,22 | 21,34 | 0,90% | - |
| 23.05.2025 | 21,56 | 21,60 | 20,67 | 21,15 | -2,26% | - |
| 22.05.2025 | 21,44 | 22,01 | 21,37 | 21,64 | 0,82% | - |
| 21.05.2025 | 22,42 | 22,43 | 21,40 | 21,46 | -4,98% | - |
| 20.05.2025 | 22,54 | 23,31 | 22,43 | 22,59 | -0,13% | - |
| 19.05.2025 | 23,13 | 23,13 | 22,22 | 22,62 | -3,17% | - |
| 16.05.2025 | 23,00 | 23,56 | 22,72 | 23,36 | 1,30% | - |
| 15.05.2025 | 23,38 | 23,46 | 22,33 | 23,06 | -2,18% | - |
| 14.05.2025 | 23,54 | 24,03 | 22,30 | 23,57 | 0,17% | - |
| 13.05.2025 | 22,90 | 23,90 | 22,90 | 23,53 | 1,31% | - |
| 12.05.2025 | 21,43 | 23,82 | 21,40 | 23,23 | 9,97% | - |
| 09.05.2025 | 20,50 | 25,25 | 18,90 | 21,12 | 11,20% | - |
| 08.05.2025 | 17,90 | 19,22 | 17,90 | 18,99 | 5,66% | - |
| 07.05.2025 | 17,81 | 18,42 | 17,55 | 17,98 | 1,45% | - |
| 06.05.2025 | 18,36 | 19,05 | 17,69 | 17,72 | -4,63% | - |
| 05.05.2025 | 18,57 | 19,14 | 18,14 | 18,58 | -0,77% | - |
| 02.05.2025 | 18,23 | 18,98 | 18,12 | 18,72 | 4,36% | - |
| 30.04.2025 | 18,11 | 18,15 | 17,03 | 17,94 | -0,88% | - |
| 29.04.2025 | 17,93 | 18,22 | 17,57 | 18,10 | 0,42% | - |
| 28.04.2025 | 18,49 | 18,90 | 17,95 | 18,03 | -3,05% | - |
| 25.04.2025 | 18,68 | 18,71 | 18,27 | 18,59 | -0,03% | - |
| 24.04.2025 | 17,86 | 18,72 | 17,74 | 18,60 | 3,52% | - |
| 23.04.2025 | 18,08 | 19,31 | 17,86 | 17,97 | 0,70% | - |
| 22.04.2025 | 17,05 | 17,90 | 16,58 | 17,84 | 3,16% | - |
| 17.04.2025 | 17,09 | 17,40 | 16,57 | 17,29 | 2,19% | - |
| 16.04.2025 | 17,04 | 17,39 | 16,44 | 16,92 | -2,21% | - |
| 15.04.2025 | 17,25 | 17,58 | 16,90 | 17,31 | 0,27% | - |
| 14.04.2025 | 17,48 | 18,61 | 16,28 | 17,26 | -1,02% | - |
| 11.04.2025 | 17,77 | 17,85 | 16,63 | 17,44 | -1,65% | - |
| 10.04.2025 | 20,02 | 20,07 | 17,21 | 17,73 | -11,68% | - |
| 09.04.2025 | 16,30 | 20,20 | 16,24 | 20,07 | 19,58% | - |
| 08.04.2025 | 18,59 | 19,23 | 16,43 | 16,79 | -8,69% | - |
| 07.04.2025 | 18,54 | 19,62 | 17,53 | 18,38 | -4,00% | - |
| 04.04.2025 | 18,83 | 19,19 | 17,05 | 19,15 | 0,99% | - |
| 03.04.2025 | 22,13 | 22,19 | 18,73 | 18,96 | -17,24% | - |
| 02.04.2025 | 21,71 | 22,95 | 21,39 | 22,91 | 5,50% | - |
| 01.04.2025 | 21,54 | 22,19 | 21,13 | 21,72 | 0,60% | - |
| 31.03.2025 | 22,38 | 22,54 | 21,46 | 21,59 | -4,13% | - |
| 28.03.2025 | 23,83 | 23,88 | 21,97 | 22,52 | -8,27% | - |
| 27.03.2025 | 24,33 | 24,56 | 23,43 | 24,55 | -1,60% | - |
| 26.03.2025 | 23,70 | 25,11 | 23,64 | 24,95 | 5,19% | - |
| 25.03.2025 | 23,84 | 24,13 | 23,28 | 23,72 | -3,91% | - |
| 24.03.2025 | 23,07 | 24,68 | 23,07 | 24,68 | 7,40% | - |
| 21.03.2025 | 23,00 | 23,43 | 22,54 | 22,98 | -2,65% | - |
| 20.03.2025 | 23,38 | 24,61 | 22,87 | 23,61 | 3,78% | - |
| 19.03.2025 | 22,89 | 23,32 | 22,56 | 22,75 | -0,42% | - |