14,113€
0,74%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,88 | 14,20 | 13,16 | 14,16 | -0,11% | - |
| 06.03.2026 | 15,15 | 15,15 | 14,07 | 14,18 | -6,21% | - |
| 05.03.2026 | 15,33 | 15,37 | 14,62 | 15,11 | -1,53% | - |
| 04.03.2026 | 15,49 | 15,69 | 14,87 | 15,35 | -1,08% | - |
| 03.03.2026 | 14,85 | 15,52 | 14,11 | 15,52 | 3,78% | - |
| 02.03.2026 | 14,17 | 15,20 | 13,60 | 14,95 | 4,77% | - |
| 27.02.2026 | 15,47 | 16,14 | 13,54 | 14,27 | -8,45% | - |
| 26.02.2026 | 16,05 | 16,24 | 15,33 | 15,59 | -3,31% | - |
| 25.02.2026 | 16,12 | 16,31 | 15,93 | 16,12 | -0,59% | - |
| 24.02.2026 | 16,18 | 16,51 | 16,07 | 16,22 | 0,41% | - |
| 23.02.2026 | 16,58 | 17,00 | 15,78 | 16,15 | -3,44% | 16.211,00 |
| 20.02.2026 | 16,34 | 16,86 | 16,04 | 16,72 | 2,63% | - |
| 19.02.2026 | 16,58 | 16,62 | 15,94 | 16,30 | -1,91% | - |
| 18.02.2026 | 16,11 | 16,61 | 16,05 | 16,61 | 3,20% | 21.840,00 |
| 17.02.2026 | 16,26 | 16,55 | 15,89 | 16,10 | -1,23% | - |
| 16.02.2026 | 16,29 | 16,35 | 16,29 | 16,30 | 0,31% | - |
| 13.02.2026 | 16,03 | 16,45 | 16,03 | 16,25 | 1,87% | - |
| 12.02.2026 | 16,94 | 17,06 | 15,94 | 15,95 | -5,06% | - |
| 11.02.2026 | 16,66 | 16,98 | 16,57 | 16,80 | 1,17% | - |
| 10.02.2026 | 16,16 | 17,04 | 16,05 | 16,61 | 2,75% | - |
| 09.02.2026 | 15,95 | 16,36 | 15,88 | 16,16 | -0,99% | - |
| 06.02.2026 | 15,56 | 16,36 | 15,56 | 16,32 | 4,72% | - |
| 05.02.2026 | 16,10 | 16,24 | 15,27 | 15,59 | -3,02% | - |
| 04.02.2026 | 15,59 | 16,16 | 15,57 | 16,07 | 3,72% | - |
| 03.02.2026 | 15,57 | 16,27 | 15,47 | 15,50 | -0,45% | - |
| 02.02.2026 | 15,38 | 15,95 | 15,38 | 15,57 | 0,37% | - |
| 30.01.2026 | 15,39 | 15,88 | 15,19 | 15,51 | 0,98% | - |
| 29.01.2026 | 15,71 | 15,90 | 15,34 | 15,36 | -2,54% | - |
| 28.01.2026 | 16,09 | 16,16 | 15,65 | 15,76 | -1,32% | - |
| 27.01.2026 | 16,12 | 16,23 | 15,73 | 15,97 | -1,07% | - |
| 26.01.2026 | 16,07 | 16,31 | 15,94 | 16,14 | -0,17% | - |
| 23.01.2026 | 16,44 | 16,47 | 16,08 | 16,17 | -1,08% | - |
| 22.01.2026 | 16,46 | 16,90 | 16,35 | 16,35 | -1,29% | - |
| 21.01.2026 | 16,31 | 17,00 | 16,23 | 16,56 | 1,93% | - |
| 20.01.2026 | 16,46 | 16,77 | 16,22 | 16,25 | -2,19% | - |
| 19.01.2026 | 16,60 | 16,66 | 16,57 | 16,61 | -1,45% | - |
| 16.01.2026 | 16,65 | 16,88 | 16,40 | 16,85 | 1,46% | - |
| 15.01.2026 | 16,18 | 16,71 | 16,01 | 16,61 | 2,63% | - |
| 14.01.2026 | 16,02 | 16,49 | 15,94 | 16,19 | 0,92% | - |
| 13.01.2026 | 16,12 | 16,30 | 15,93 | 16,04 | -0,55% | - |
| 12.01.2026 | 16,09 | 16,31 | 15,66 | 16,13 | -0,36% | - |
| 09.01.2026 | 15,92 | 16,44 | 15,71 | 16,19 | 1,68% | - |
| 08.01.2026 | 15,65 | 16,31 | 15,55 | 15,92 | 1,71% | - |
| 07.01.2026 | 15,54 | 15,79 | 15,37 | 15,65 | 0,66% | - |
| 06.01.2026 | 14,94 | 15,55 | 14,55 | 15,55 | 3,94% | - |
| 05.01.2026 | 14,92 | 15,26 | 14,75 | 14,96 | 1,07% | 2.200,00 |
| 02.01.2026 | 14,57 | 14,89 | 14,48 | 14,80 | -0,20% | - |
| 30.12.2025 | 14,98 | 15,02 | 14,83 | 14,83 | -2,16% | - |
| 29.12.2025 | 15,05 | 15,20 | 14,62 | 15,16 | 0,41% | - |
| 23.12.2025 | 14,82 | 15,13 | 14,68 | 15,10 | 1,19% | - |
| 22.12.2025 | 14,80 | 14,95 | 14,53 | 14,92 | -1,03% | - |
| 19.12.2025 | 14,99 | 15,11 | 14,99 | 15,07 | 1,28% | - |
| 17.12.2025 | 15,14 | 15,32 | 14,74 | 14,88 | -0,75% | - |
| 16.12.2025 | 14,57 | 15,20 | 14,46 | 15,00 | 2,71% | - |
| 15.12.2025 | 14,56 | 14,63 | 14,34 | 14,60 | 1,99% | - |
| 12.12.2025 | 14,32 | 14,41 | 14,23 | 14,32 | -0,42% | - |
| 11.12.2025 | 14,19 | 14,47 | 13,74 | 14,38 | 1,10% | 20,00 |
| 10.12.2025 | 14,07 | 14,24 | 13,81 | 14,22 | 1,14% | - |
| 09.12.2025 | 13,70 | 14,17 | 13,50 | 14,06 | 2,48% | - |
| 08.12.2025 | 14,26 | 14,36 | 13,50 | 13,72 | -2,98% | - |
| 05.12.2025 | 14,12 | 14,30 | 13,93 | 14,14 | 0,94% | - |
| 04.12.2025 | 14,04 | 14,25 | 13,73 | 14,01 | 0,09% | - |
| 03.12.2025 | 13,44 | 14,43 | 13,41 | 14,00 | 4,67% | - |
| 02.12.2025 | 13,22 | 13,54 | 12,98 | 13,37 | 8,70% | - |
| 01.12.2025 | 12,71 | 13,49 | 12,30 | 12,30 | -2,42% | - |
| 28.11.2025 | 12,69 | 12,87 | 12,61 | 12,61 | -0,94% | - |
| 26.11.2025 | 12,69 | 12,87 | 12,44 | 12,73 | 4,09% | - |
| 25.11.2025 | 12,22 | 12,25 | 12,18 | 12,23 | 0,04% | - |
| 24.11.2025 | 12,10 | 12,45 | 11,80 | 12,22 | 2,02% | - |
| 20.11.2025 | 11,80 | 12,02 | 11,76 | 11,98 | 2,73% | - |
| 19.11.2025 | 12,28 | 12,38 | 11,66 | 11,66 | 0,80% | - |
| 18.11.2025 | 11,60 | 11,94 | 11,51 | 11,57 | -0,57% | - |
| 17.11.2025 | 12,19 | 12,24 | 11,63 | 11,63 | -5,54% | - |
| 14.11.2025 | 12,10 | 12,33 | 11,76 | 12,32 | -2,57% | - |
| 13.11.2025 | 12,81 | 12,84 | 12,55 | 12,64 | 0,68% | - |
| 12.11.2025 | 12,96 | 13,11 | 12,54 | 12,56 | -4,74% | - |
| 11.11.2025 | 13,83 | 13,97 | 13,03 | 13,18 | -3,65% | - |
| 10.11.2025 | 14,38 | 14,67 | 13,43 | 13,68 | -4,50% | - |
| 07.11.2025 | 15,07 | 15,39 | 13,86 | 14,33 | -25,53% | - |
| 06.11.2025 | 19,86 | 19,90 | 18,99 | 19,24 | -3,12% | - |
| 05.11.2025 | 19,57 | 20,09 | 19,47 | 19,86 | 0,91% | - |
| 04.11.2025 | 19,48 | 19,97 | 19,00 | 19,68 | 1,53% | - |
| 03.11.2025 | 19,16 | 19,70 | 18,79 | 19,38 | -0,37% | - |
| 31.10.2025 | 19,06 | 19,96 | 18,66 | 19,45 | -3,81% | - |
| 30.10.2025 | 19,22 | 20,23 | 18,96 | 20,22 | -0,98% | - |
| 29.10.2025 | 20,10 | 20,74 | 19,14 | 20,42 | -2,38% | - |
| 28.10.2025 | 20,88 | 21,04 | 19,91 | 20,92 | -1,21% | - |
| 27.10.2025 | 21,53 | 21,83 | 20,59 | 21,18 | -1,35% | - |
| 24.10.2025 | 20,76 | 21,49 | 20,74 | 21,47 | 4,40% | - |
| 23.10.2025 | 20,31 | 20,60 | 20,25 | 20,56 | 1,31% | - |
| 22.10.2025 | 20,33 | 20,78 | 20,03 | 20,30 | 0,62% | - |
| 21.10.2025 | 19,72 | 20,28 | 19,52 | 20,17 | 2,15% | - |
| 20.10.2025 | 19,54 | 20,21 | 19,46 | 19,75 | 2,37% | - |
| 17.10.2025 | 19,42 | 19,78 | 19,11 | 19,29 | -2,18% | - |
| 16.10.2025 | 19,66 | 19,77 | 19,62 | 19,72 | 0,94% | - |
| 15.10.2025 | 20,38 | 20,60 | 19,54 | 19,54 | 1,35% | - |
| 14.10.2025 | 19,28 | 20,44 | 19,28 | 19,28 | -1,63% | - |
| 13.10.2025 | 19,26 | 19,98 | 19,26 | 19,60 | 1,83% | - |
| 10.10.2025 | 20,01 | 20,32 | 19,15 | 19,24 | -4,55% | - |
| 09.10.2025 | 20,56 | 20,78 | 20,02 | 20,16 | -0,54% | - |