29,980€
0,50%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 33,16 | 33,68 | 32,25 | 33,36 | 0,83% | - |
| 11.09.2024 | 31,99 | 33,12 | 31,39 | 33,09 | 1,75% | - |
| 10.09.2024 | 32,89 | 33,61 | 32,31 | 32,52 | -2,31% | - |
| 09.09.2024 | 34,44 | 35,11 | 33,25 | 33,29 | -3,94% | - |
| 06.09.2024 | 35,70 | 35,97 | 34,53 | 34,65 | -2,98% | - |
| 05.09.2024 | 36,13 | 36,70 | 35,54 | 35,72 | -1,19% | - |
| 04.09.2024 | 35,99 | 36,43 | 35,57 | 36,15 | 0,01% | - |
| 03.09.2024 | 36,18 | 36,58 | 35,32 | 36,14 | -1,18% | - |
| 02.09.2024 | 36,63 | 36,63 | 36,48 | 36,57 | -0,16% | - |
| 30.08.2024 | 36,77 | 37,11 | 35,64 | 36,63 | 0,05% | - |
| 29.08.2024 | 35,81 | 37,08 | 35,78 | 36,61 | 2,25% | - |
| 28.08.2024 | 35,08 | 36,12 | 34,80 | 35,81 | 1,96% | - |
| 27.08.2024 | 35,50 | 36,04 | 35,01 | 35,12 | -2,24% | - |
| 26.08.2024 | 36,86 | 37,38 | 35,61 | 35,92 | -2,42% | - |
| 23.08.2024 | 35,76 | 37,44 | 35,69 | 36,81 | 2,88% | - |
| 22.08.2024 | 35,94 | 36,59 | 35,67 | 35,78 | -1,45% | - |
| 21.08.2024 | 36,71 | 37,49 | 36,13 | 36,31 | -1,01% | - |
| 20.08.2024 | 37,15 | 37,56 | 36,38 | 36,68 | -2,19% | - |
| 19.08.2024 | 36,17 | 38,32 | 36,15 | 37,50 | 3,45% | - |
| 16.08.2024 | 38,00 | 38,00 | 35,91 | 36,25 | -4,42% | - |
| 15.08.2024 | 35,81 | 38,84 | 35,81 | 37,92 | 5,10% | - |
| 14.08.2024 | 36,77 | 37,45 | 35,91 | 36,08 | -1,35% | - |
| 13.08.2024 | 36,26 | 36,80 | 35,95 | 36,58 | 1,01% | - |
| 12.08.2024 | 36,19 | 36,33 | 34,94 | 36,21 | -0,06% | - |
| 09.08.2024 | 36,91 | 37,22 | 36,17 | 36,23 | -1,84% | - |
| 08.08.2024 | 36,05 | 36,99 | 35,69 | 36,91 | 2,51% | - |
| 07.08.2024 | 37,53 | 39,26 | 35,79 | 36,01 | -1,93% | - |
| 06.08.2024 | 38,08 | 38,23 | 36,03 | 36,72 | -2,47% | - |
| 05.08.2024 | 37,59 | 37,77 | 34,05 | 37,65 | -0,97% | - |
| 02.08.2024 | 43,92 | 43,92 | 36,81 | 38,02 | -17,11% | - |
| 01.08.2024 | 49,43 | 50,06 | 45,63 | 45,86 | -7,03% | - |
| 31.07.2024 | 48,59 | 50,69 | 47,81 | 49,33 | 1,47% | - |
| 30.07.2024 | 48,64 | 49,21 | 47,97 | 48,62 | -0,01% | - |
| 29.07.2024 | 48,12 | 49,48 | 47,73 | 48,62 | 1,39% | - |
| 26.07.2024 | 47,14 | 48,10 | 46,73 | 47,96 | 1,97% | - |
| 25.07.2024 | 42,91 | 47,06 | 42,69 | 47,03 | 9,65% | - |
| 24.07.2024 | 43,07 | 44,32 | 42,41 | 42,89 | -1,64% | - |
| 23.07.2024 | 42,77 | 43,78 | 42,13 | 43,61 | 0,80% | - |
| 22.07.2024 | 44,09 | 45,93 | 42,61 | 43,26 | -1,98% | - |
| 19.07.2024 | 45,42 | 46,27 | 43,92 | 44,14 | -2,70% | - |
| 18.07.2024 | 46,53 | 47,30 | 45,01 | 45,36 | -2,43% | - |