20,445€
1,16%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |