21,790€
14,73%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,50 | 25,25 | 18,90 | 21,86 | 15,07% | - |
| 08.05.2025 | 17,90 | 19,22 | 17,90 | 18,99 | 5,66% | - |
| 07.05.2025 | 17,81 | 18,42 | 17,55 | 17,98 | 1,45% | - |
| 06.05.2025 | 18,36 | 19,05 | 17,69 | 17,72 | -4,63% | - |
| 05.05.2025 | 18,57 | 19,14 | 18,14 | 18,58 | -0,77% | - |
| 02.05.2025 | 18,23 | 18,98 | 18,12 | 18,72 | 4,36% | - |
| 30.04.2025 | 18,11 | 18,15 | 17,03 | 17,94 | -0,88% | - |
| 29.04.2025 | 17,93 | 18,22 | 17,57 | 18,10 | 0,42% | - |
| 28.04.2025 | 18,49 | 18,90 | 17,95 | 18,03 | -3,05% | - |
| 25.04.2025 | 18,68 | 18,71 | 18,27 | 18,59 | -0,03% | - |
| 24.04.2025 | 17,86 | 18,72 | 17,74 | 18,60 | 3,52% | - |
| 23.04.2025 | 18,08 | 19,31 | 17,86 | 17,97 | 0,70% | - |
| 22.04.2025 | 17,05 | 17,90 | 16,58 | 17,84 | 3,16% | - |
| 17.04.2025 | 17,09 | 17,40 | 16,57 | 17,29 | 2,19% | - |
| 16.04.2025 | 17,04 | 17,39 | 16,44 | 16,92 | -2,21% | - |
| 15.04.2025 | 17,25 | 17,58 | 16,90 | 17,31 | 0,27% | - |
| 14.04.2025 | 17,48 | 18,61 | 16,28 | 17,26 | -1,02% | - |
| 11.04.2025 | 17,77 | 17,85 | 16,63 | 17,44 | -1,65% | - |
| 10.04.2025 | 20,02 | 20,07 | 17,21 | 17,73 | -11,68% | - |
| 09.04.2025 | 16,30 | 20,20 | 16,24 | 20,07 | 19,58% | - |
| 08.04.2025 | 18,59 | 19,23 | 16,43 | 16,79 | -8,69% | - |
| 07.04.2025 | 18,54 | 19,62 | 17,53 | 18,38 | -4,00% | - |
| 04.04.2025 | 18,83 | 19,19 | 17,05 | 19,15 | 0,99% | - |
| 03.04.2025 | 22,13 | 22,19 | 18,73 | 18,96 | -17,24% | - |
| 02.04.2025 | 21,71 | 22,95 | 21,39 | 22,91 | 5,50% | - |
| 01.04.2025 | 21,54 | 22,19 | 21,13 | 21,72 | 0,60% | - |
| 31.03.2025 | 22,38 | 22,54 | 21,46 | 21,59 | -4,13% | - |
| 28.03.2025 | 23,83 | 23,88 | 21,97 | 22,52 | -8,27% | - |
| 27.03.2025 | 24,33 | 24,56 | 23,43 | 24,55 | -1,60% | - |
| 26.03.2025 | 23,70 | 25,11 | 23,64 | 24,95 | 5,19% | - |
| 25.03.2025 | 23,84 | 24,13 | 23,28 | 23,72 | -3,91% | - |
| 24.03.2025 | 23,07 | 24,68 | 23,07 | 24,68 | 7,40% | - |
| 21.03.2025 | 23,00 | 23,43 | 22,54 | 22,98 | -2,65% | - |
| 20.03.2025 | 23,38 | 24,61 | 22,87 | 23,61 | 3,78% | - |
| 19.03.2025 | 22,89 | 23,32 | 22,56 | 22,75 | -0,42% | - |
| 18.03.2025 | 22,63 | 23,09 | 22,14 | 22,84 | -0,20% | - |
| 17.03.2025 | 22,70 | 22,99 | 22,06 | 22,89 | -0,74% | - |
| 14.03.2025 | 22,41 | 23,17 | 21,99 | 23,06 | 1,10% | - |
| 13.03.2025 | 23,14 | 23,30 | 22,26 | 22,81 | -1,34% | - |
| 12.03.2025 | 22,77 | 23,46 | 22,21 | 23,12 | -0,75% | - |
| 11.03.2025 | 24,52 | 24,80 | 22,62 | 23,29 | -7,82% | 98,00 |
| 10.03.2025 | 24,06 | 25,35 | 23,82 | 25,27 | 4,81% | - |
| 07.03.2025 | 24,74 | 25,01 | 24,06 | 24,11 | -2,88% | - |
| 06.03.2025 | 24,68 | 24,93 | 24,10 | 24,82 | 0,34% | - |
| 05.03.2025 | 24,72 | 25,29 | 24,05 | 24,74 | 0,30% | - |
| 04.03.2025 | 26,02 | 26,02 | 24,43 | 24,66 | -5,12% | - |
| 03.03.2025 | 26,66 | 27,28 | 25,99 | 25,99 | -2,75% | - |
| 28.02.2025 | 24,99 | 27,54 | 24,99 | 26,73 | 9,08% | - |
| 27.02.2025 | 25,03 | 25,63 | 24,47 | 24,50 | -1,86% | - |
| 26.02.2025 | 25,23 | 25,60 | 24,47 | 24,97 | -0,72% | - |
| 25.02.2025 | 24,82 | 25,73 | 24,75 | 25,15 | 1,21% | - |
| 24.02.2025 | 24,80 | 25,70 | 24,41 | 24,85 | 0,18% | 382,00 |
| 21.02.2025 | 25,24 | 25,61 | 24,51 | 24,80 | -1,57% | - |
| 20.02.2025 | 25,68 | 26,09 | 24,78 | 25,20 | -2,12% | - |
| 19.02.2025 | 25,02 | 25,87 | 24,65 | 25,74 | 2,90% | - |
| 18.02.2025 | 24,71 | 25,42 | 24,67 | 25,02 | 1,36% | - |
| 17.02.2025 | 24,62 | 24,68 | 24,60 | 24,68 | 0,37% | - |
| 14.02.2025 | 24,58 | 25,12 | 24,21 | 24,59 | 0,10% | - |
| 13.02.2025 | 24,40 | 24,96 | 24,34 | 24,57 | 0,47% | - |
| 12.02.2025 | 25,15 | 25,21 | 24,22 | 24,45 | -2,88% | - |
| 11.02.2025 | 24,92 | 25,45 | 24,61 | 25,18 | -0,24% | - |
| 10.02.2025 | 24,80 | 25,69 | 24,80 | 25,24 | 1,10% | - |
| 07.02.2025 | 25,32 | 25,39 | 24,73 | 24,96 | -1,25% | - |
| 06.02.2025 | 25,43 | 26,25 | 25,24 | 25,28 | -1,21% | - |
| 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% | - |