25,445€
-0,18%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 25,43 | 26,25 | 25,43 | 25,47 | -0,47% | - |
| 05.02.2025 | 25,79 | 25,99 | 25,46 | 25,59 | -0,99% | - |
| 04.02.2025 | 25,21 | 26,54 | 24,85 | 25,84 | 2,68% | - |
| 03.02.2025 | 26,29 | 26,50 | 24,89 | 25,17 | -4,57% | - |
| 31.01.2025 | 27,25 | 27,46 | 26,21 | 26,37 | -2,84% | - |
| 30.01.2025 | 26,59 | 27,53 | 26,59 | 27,14 | 1,25% | - |
| 29.01.2025 | 27,24 | 27,56 | 26,73 | 26,81 | -1,71% | - |
| 28.01.2025 | 28,10 | 28,55 | 27,21 | 27,27 | -3,74% | - |
| 27.01.2025 | 27,69 | 28,68 | 27,29 | 28,33 | 1,94% | - |
| 24.01.2025 | 27,59 | 28,04 | 27,32 | 27,79 | 0,72% | - |
| 23.01.2025 | 27,71 | 27,80 | 26,81 | 27,59 | -0,43% | - |
| 22.01.2025 | 28,16 | 28,24 | 27,57 | 27,71 | -1,55% | - |
| 21.01.2025 | 27,40 | 28,46 | 27,40 | 28,15 | 2,05% | - |
| 20.01.2025 | 27,78 | 27,80 | 27,54 | 27,58 | -0,99% | - |
| 17.01.2025 | 27,45 | 28,40 | 27,45 | 27,86 | 0,51% | - |
| 16.01.2025 | 27,46 | 27,87 | 26,91 | 27,72 | 1,19% | - |
| 15.01.2025 | 26,83 | 28,03 | 26,80 | 27,39 | 2,14% | - |
| 14.01.2025 | 26,70 | 27,19 | 26,08 | 26,82 | 0,49% | - |
| 13.01.2025 | 26,87 | 27,25 | 26,69 | 26,69 | -1,69% | - |
| 10.01.2025 | 28,02 | 28,19 | 26,84 | 27,15 | -2,97% | - |
| 09.01.2025 | 27,71 | 28,06 | 27,71 | 27,98 | 0,11% | - |
| 08.01.2025 | 28,56 | 28,70 | 27,43 | 27,95 | -2,38% | - |
| 07.01.2025 | 28,91 | 29,44 | 28,32 | 28,63 | -1,36% | - |
| 06.01.2025 | 29,27 | 30,10 | 28,90 | 29,02 | -0,85% | - |
| 03.01.2025 | 28,53 | 29,51 | 27,83 | 29,27 | 2,56% | - |
| 02.01.2025 | 28,97 | 30,06 | 28,43 | 28,54 | 1,69% | - |
| 30.12.2024 | 28,26 | 28,54 | 27,79 | 28,07 | -1,28% | - |
| 27.12.2024 | 28,35 | 28,86 | 27,85 | 28,43 | 1,79% | - |
| 23.12.2024 | 28,74 | 28,89 | 27,66 | 27,93 | -2,51% | - |
| 20.12.2024 | 28,31 | 29,85 | 28,09 | 28,65 | 0,00% | - |
| 19.12.2024 | 28,55 | 29,37 | 28,02 | 28,65 | 0,21% | - |
| 18.12.2024 | 28,96 | 29,75 | 28,19 | 28,59 | -1,33% | - |
| 17.12.2024 | 27,93 | 29,01 | 27,57 | 28,98 | 2,57% | - |
| 16.12.2024 | 29,51 | 29,82 | 27,82 | 28,25 | -5,22% | - |
| 13.12.2024 | 30,74 | 30,96 | 29,68 | 29,81 | -2,93% | - |
| 12.12.2024 | 31,09 | 31,44 | 30,50 | 30,71 | -1,65% | - |
| 11.12.2024 | 30,75 | 32,11 | 30,75 | 31,22 | 3,60% | - |
| 10.12.2024 | 30,31 | 30,78 | 29,38 | 30,14 | -0,61% | - |
| 09.12.2024 | 29,07 | 31,27 | 29,00 | 30,32 | 4,39% | - |
| 06.12.2024 | 29,11 | 30,40 | 28,96 | 29,05 | -0,19% | 35,00 |
| 05.12.2024 | 30,04 | 30,05 | 28,59 | 29,10 | -3,27% | - |
| 04.12.2024 | 30,04 | 30,61 | 29,76 | 30,09 | 0,33% | - |
| 03.12.2024 | 31,37 | 31,57 | 29,68 | 29,99 | -4,32% | - |
| 02.12.2024 | 30,84 | 31,56 | 30,77 | 31,34 | 1,31% | - |
| 29.11.2024 | 30,61 | 31,52 | 30,54 | 30,94 | 0,83% | - |
| 28.11.2024 | 30,65 | 30,70 | 30,63 | 30,68 | 0,41% | - |
| 27.11.2024 | 29,99 | 32,05 | 29,99 | 30,56 | 0,87% | 32,00 |
| 26.11.2024 | 31,88 | 31,90 | 29,81 | 30,29 | -4,84% | - |
| 25.11.2024 | 31,14 | 33,21 | 31,04 | 31,83 | 2,30% | - |
| 22.11.2024 | 30,49 | 32,15 | 30,49 | 31,12 | 1,17% | - |
| 21.11.2024 | 30,20 | 31,33 | 30,15 | 30,76 | 1,85% | - |
| 20.11.2024 | 30,18 | 30,54 | 29,38 | 30,20 | 0,40% | - |
| 19.11.2024 | 30,50 | 30,57 | 29,72 | 30,08 | -1,36% | - |
| 18.11.2024 | 30,54 | 30,79 | 29,96 | 30,49 | -0,10% | - |
| 15.11.2024 | 30,26 | 31,06 | 29,81 | 30,52 | -0,89% | - |
| 14.11.2024 | 31,64 | 32,35 | 30,59 | 30,80 | -3,68% | - |
| 13.11.2024 | 31,32 | 32,32 | 31,26 | 31,97 | 1,82% | - |
| 12.11.2024 | 32,33 | 32,78 | 30,71 | 31,40 | -3,65% | - |
| 11.11.2024 | 31,80 | 33,08 | 31,80 | 32,59 | 2,68% | - |
| 08.11.2024 | 32,56 | 32,93 | 31,62 | 31,74 | -3,35% | - |
| 07.11.2024 | 33,56 | 34,18 | 32,83 | 32,84 | -2,00% | - |
| 06.11.2024 | 32,44 | 35,21 | 32,44 | 33,51 | 7,01% | - |
| 05.11.2024 | 30,60 | 32,11 | 30,41 | 31,32 | 1,34% | - |
| 04.11.2024 | 31,21 | 31,48 | 29,82 | 30,90 | -1,65% | - |
| 01.11.2024 | 29,64 | 34,56 | 28,74 | 31,42 | 7,14% | 14,00 |
| 31.10.2024 | 34,01 | 35,18 | 28,30 | 29,33 | -14,25% | - |
| 30.10.2024 | 34,30 | 34,92 | 33,54 | 34,20 | -4,56% | - |
| 29.10.2024 | 34,67 | 35,85 | 33,92 | 35,84 | -0,04% | - |
| 28.10.2024 | 34,50 | 35,86 | 34,34 | 35,85 | 4,15% | - |
| 25.10.2024 | 34,44 | 35,19 | 33,88 | 34,42 | 0,01% | - |
| 24.10.2024 | 34,27 | 34,96 | 34,16 | 34,42 | 0,36% | - |
| 23.10.2024 | 34,17 | 34,71 | 33,98 | 34,29 | -1,01% | - |
| 22.10.2024 | 35,80 | 36,21 | 34,39 | 34,64 | -3,47% | - |
| 21.10.2024 | 37,97 | 38,27 | 35,74 | 35,89 | -5,42% | - |
| 18.10.2024 | 37,44 | 38,20 | 37,44 | 37,94 | 0,18% | - |
| 17.10.2024 | 37,27 | 38,27 | 37,05 | 37,87 | 0,57% | - |
| 16.10.2024 | 36,35 | 38,37 | 36,32 | 37,66 | 3,52% | - |
| 15.10.2024 | 36,23 | 37,50 | 36,01 | 36,38 | -0,33% | - |
| 14.10.2024 | 36,85 | 37,07 | 35,99 | 36,50 | -0,96% | - |
| 11.10.2024 | 35,35 | 37,12 | 35,35 | 36,85 | 3,22% | - |
| 10.10.2024 | 35,84 | 35,99 | 35,12 | 35,70 | -0,38% | - |
| 09.10.2024 | 35,54 | 36,52 | 35,47 | 35,84 | 0,76% | - |
| 08.10.2024 | 35,72 | 36,17 | 35,00 | 35,57 | -1,63% | - |
| 07.10.2024 | 36,82 | 36,82 | 35,91 | 36,16 | -1,73% | - |
| 04.10.2024 | 35,34 | 37,54 | 35,34 | 36,79 | 3,20% | - |
| 03.10.2024 | 36,18 | 36,64 | 35,34 | 35,65 | -2,45% | - |
| 02.10.2024 | 37,04 | 37,88 | 36,55 | 36,55 | -1,63% | - |
| 01.10.2024 | 36,85 | 37,65 | 36,85 | 37,15 | -0,32% | - |
| 30.09.2024 | 37,43 | 37,93 | 36,55 | 37,27 | -0,56% | - |
| 27.09.2024 | 37,32 | 38,92 | 37,05 | 37,48 | 0,62% | 36,00 |
| 26.09.2024 | 37,30 | 38,54 | 37,09 | 37,25 | 0,09% | - |
| 25.09.2024 | 38,93 | 39,22 | 37,09 | 37,22 | -4,86% | - |
| 24.09.2024 | 38,60 | 39,69 | 38,54 | 39,12 | 1,24% | - |
| 23.09.2024 | 38,57 | 39,05 | 37,75 | 38,64 | 0,21% | - |
| 20.09.2024 | 38,43 | 39,32 | 38,08 | 38,56 | -0,77% | - |
| 19.09.2024 | 35,73 | 38,86 | 35,70 | 38,86 | 8,87% | - |
| 18.09.2024 | 35,77 | 37,07 | 35,25 | 35,69 | -1,15% | - |
| 17.09.2024 | 35,68 | 37,37 | 35,68 | 36,11 | 1,23% | - |
| 16.09.2024 | 35,49 | 36,08 | 34,95 | 35,67 | 0,37% | - |
| 13.09.2024 | 33,30 | 35,55 | 33,30 | 35,54 | 6,52% | - |