14,415€
0,70%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.10.2025 | 20,22 | 20,98 | 20,07 | 20,27 | 0,72% | - |
| 07.10.2025 | 20,60 | 20,71 | 20,03 | 20,13 | -2,94% | - |
| 06.10.2025 | 21,89 | 22,24 | 20,73 | 20,74 | -4,05% | - |
| 03.10.2025 | 21,51 | 22,17 | 21,23 | 21,61 | 0,93% | - |
| 02.10.2025 | 21,00 | 21,70 | 20,96 | 21,41 | 1,90% | - |
| 01.10.2025 | 20,56 | 21,22 | 20,36 | 21,01 | 1,16% | - |
| 30.09.2025 | 21,08 | 21,10 | 20,70 | 20,77 | 0,12% | - |
| 29.09.2025 | 21,52 | 21,68 | 20,61 | 20,75 | -3,31% | - |
| 26.09.2025 | 21,52 | 21,71 | 21,30 | 21,46 | -0,69% | - |
| 25.09.2025 | 21,64 | 21,69 | 21,00 | 21,61 | -0,32% | - |
| 24.09.2025 | 21,71 | 22,23 | 21,55 | 21,68 | -1,57% | - |
| 23.09.2025 | 21,62 | 22,25 | 21,38 | 22,02 | 0,75% | - |
| 22.09.2025 | 21,92 | 21,92 | 21,76 | 21,86 | -0,25% | - |
| 19.09.2025 | 22,31 | 22,52 | 21,68 | 21,91 | -1,97% | - |
| 18.09.2025 | 22,13 | 22,56 | 22,06 | 22,35 | 1,27% | - |
| 17.09.2025 | 22,78 | 22,95 | 22,07 | 22,07 | -2,80% | - |
| 16.09.2025 | 23,01 | 23,53 | 22,57 | 22,71 | -1,41% | - |
| 15.09.2025 | 23,26 | 23,37 | 22,81 | 23,03 | -3,98% | - |
| 11.09.2025 | 23,98 | 24,06 | 23,91 | 23,99 | 0,59% | - |
| 10.09.2025 | 24,74 | 25,46 | 23,83 | 23,85 | -3,70% | - |
| 09.09.2025 | 25,18 | 25,27 | 24,74 | 24,76 | -1,57% | - |
| 08.09.2025 | 24,97 | 25,53 | 24,47 | 25,16 | 0,88% | - |
| 05.09.2025 | 24,29 | 25,21 | 23,90 | 24,94 | 2,63% | - |
| 04.09.2025 | 23,89 | 24,43 | 23,69 | 24,30 | 1,76% | - |
| 03.09.2025 | 24,07 | 24,37 | 23,61 | 23,88 | -1,02% | - |
| 02.09.2025 | 24,72 | 25,20 | 23,94 | 24,12 | -2,51% | - |
| 01.09.2025 | 24,67 | 24,74 | 24,65 | 24,74 | 0,14% | - |
| 29.08.2025 | 24,78 | 25,05 | 24,33 | 24,71 | -0,36% | - |
| 28.08.2025 | 25,55 | 25,82 | 24,71 | 24,80 | -2,86% | - |
| 27.08.2025 | 25,49 | 25,85 | 24,98 | 25,53 | 0,26% | - |
| 26.08.2025 | 25,95 | 26,12 | 25,39 | 25,46 | -2,06% | - |
| 25.08.2025 | 25,67 | 26,22 | 25,56 | 26,00 | 0,62% | - |
| 22.08.2025 | 24,49 | 25,92 | 24,44 | 25,84 | 5,84% | - |
| 21.08.2025 | 24,83 | 24,85 | 24,02 | 24,41 | -1,59% | - |
| 20.08.2025 | 25,12 | 25,20 | 24,58 | 24,81 | -1,41% | - |
| 19.08.2025 | 24,84 | 25,55 | 24,75 | 25,16 | 1,17% | - |
| 18.08.2025 | 25,31 | 25,70 | 24,80 | 24,87 | -1,72% | - |
| 15.08.2025 | 25,62 | 25,81 | 25,21 | 25,31 | -0,69% | - |
| 14.08.2025 | 25,68 | 25,74 | 24,99 | 25,48 | -1,37% | - |
| 13.08.2025 | 24,48 | 26,28 | 24,31 | 25,84 | 5,41% | - |
| 12.08.2025 | 23,90 | 25,00 | 23,59 | 24,51 | 2,64% | - |
| 11.08.2025 | 24,10 | 24,35 | 22,72 | 23,88 | -0,69% | - |
| 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% | - |