14,043€
0,38%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 14,06 | 14,35 | 13,81 | 14,15 | 0,59% | - |
| 20.05.2026 | 13,84 | 14,14 | 13,60 | 14,07 | 0,32% | - |
| 19.05.2026 | 14,21 | 14,29 | 13,76 | 14,02 | -1,41% | - |
| 18.05.2026 | 13,72 | 14,33 | 13,70 | 14,22 | 2,87% | - |
| 15.05.2026 | 14,11 | 14,13 | 13,57 | 13,82 | -1,44% | - |
| 14.05.2026 | 13,89 | 14,45 | 13,85 | 14,03 | 1,24% | - |
| 13.05.2026 | 14,34 | 14,72 | 13,75 | 13,85 | -3,70% | - |
| 12.05.2026 | 14,80 | 14,99 | 13,97 | 14,39 | -2,69% | - |
| 11.05.2026 | 15,11 | 15,15 | 14,67 | 14,78 | -2,32% | - |
| 08.05.2026 | 15,87 | 17,66 | 15,01 | 15,13 | -4,48% | - |
| 07.05.2026 | 15,49 | 15,98 | 15,42 | 15,84 | 2,38% | - |
| 06.05.2026 | 15,08 | 15,68 | 15,01 | 15,48 | 2,36% | - |
| 05.05.2026 | 14,44 | 15,20 | 14,20 | 15,12 | 4,35% | - |
| 04.05.2026 | 15,13 | 15,19 | 14,37 | 14,49 | -4,31% | - |
| 30.04.2026 | 14,64 | 15,19 | 14,62 | 15,14 | 2,97% | - |
| 29.04.2026 | 15,15 | 15,17 | 14,64 | 14,70 | -2,68% | - |
| 28.04.2026 | 14,65 | 15,12 | 14,54 | 15,11 | 3,25% | - |
| 27.04.2026 | 15,05 | 15,30 | 14,43 | 14,63 | -3,06% | - |
| 24.04.2026 | 14,79 | 15,23 | 14,72 | 15,10 | 1,97% | - |
| 23.04.2026 | 14,63 | 14,99 | 14,59 | 14,80 | 0,53% | - |
| 22.04.2026 | 15,06 | 15,26 | 14,71 | 14,73 | -2,29% | - |
| 21.04.2026 | 14,96 | 15,44 | 14,85 | 15,07 | 0,84% | - |
| 20.04.2026 | 14,68 | 15,00 | 14,39 | 14,95 | 1,40% | - |
| 17.04.2026 | 14,00 | 15,15 | 13,99 | 14,74 | 5,80% | - |
| 16.04.2026 | 14,14 | 14,30 | 13,51 | 13,93 | -1,31% | - |
| 15.04.2026 | 14,92 | 14,98 | 14,06 | 14,12 | -5,27% | - |
| 14.04.2026 | 14,29 | 15,06 | 14,21 | 14,90 | 4,69% | - |
| 13.04.2026 | 14,30 | 14,50 | 14,13 | 14,23 | -0,47% | - |
| 10.04.2026 | 14,48 | 14,63 | 14,12 | 14,30 | -0,49% | - |
| 09.04.2026 | 14,35 | 14,56 | 14,06 | 14,37 | 0,00% | - |
| 08.04.2026 | 13,64 | 14,54 | 13,63 | 14,37 | 6,86% | - |
| 07.04.2026 | 13,98 | 14,01 | 13,36 | 13,45 | -7,48% | - |
| 02.04.2026 | 14,58 | 14,69 | 13,77 | 14,54 | -1,19% | - |
| 01.04.2026 | 14,26 | 14,76 | 14,03 | 14,71 | 3,28% | - |
| 31.03.2026 | 14,55 | 14,70 | 14,04 | 14,24 | -1,30% | - |
| 30.03.2026 | 14,67 | 14,95 | 14,36 | 14,43 | -1,60% | 29.456,00 |
| 27.03.2026 | 15,82 | 15,83 | 14,63 | 14,67 | -8,29% | - |
| 26.03.2026 | 15,26 | 15,99 | 15,17 | 15,99 | 4,51% | - |
| 25.03.2026 | 14,99 | 15,38 | 14,86 | 15,30 | 2,40% | - |
| 24.03.2026 | 14,45 | 15,07 | 14,29 | 14,94 | 3,62% | 10.842,00 |
| 23.03.2026 | 13,81 | 14,79 | 13,79 | 14,42 | 3,30% | 23.271,00 |
| 20.03.2026 | 14,14 | 14,28 | 13,76 | 13,96 | -1,29% | - |
| 19.03.2026 | 14,16 | 14,23 | 13,64 | 14,14 | -0,04% | - |
| 18.03.2026 | 14,27 | 14,69 | 13,76 | 14,15 | -0,35% | - |
| 17.03.2026 | 13,67 | 14,23 | 13,64 | 14,20 | 3,61% | - |
| 16.03.2026 | 13,64 | 13,87 | 13,56 | 13,70 | 0,98% | - |
| 13.03.2026 | 13,98 | 13,98 | 13,42 | 13,57 | -1,37% | - |
| 12.03.2026 | 13,81 | 14,01 | 13,59 | 13,76 | -1,01% | - |
| 11.03.2026 | 14,09 | 14,32 | 13,51 | 13,90 | -1,29% | - |
| 10.03.2026 | 14,10 | 14,19 | 13,69 | 14,08 | -0,23% | - |
| 09.03.2026 | 13,88 | 14,20 | 13,16 | 14,11 | -0,44% | - |
| 06.03.2026 | 15,15 | 15,15 | 14,07 | 14,18 | -6,21% | - |
| 05.03.2026 | 15,33 | 15,37 | 14,62 | 15,11 | -1,53% | - |
| 04.03.2026 | 15,49 | 15,69 | 14,87 | 15,35 | -1,08% | - |
| 03.03.2026 | 14,85 | 15,52 | 14,11 | 15,52 | 3,78% | - |
| 02.03.2026 | 14,17 | 15,20 | 13,60 | 14,95 | 4,77% | - |
| 27.02.2026 | 15,47 | 16,14 | 13,54 | 14,27 | -8,45% | - |
| 26.02.2026 | 16,05 | 16,24 | 15,33 | 15,59 | -3,31% | - |
| 25.02.2026 | 16,12 | 16,31 | 15,93 | 16,12 | -0,59% | - |
| 24.02.2026 | 16,18 | 16,51 | 16,07 | 16,22 | 0,41% | - |
| 23.02.2026 | 16,58 | 17,00 | 15,78 | 16,15 | -3,44% | 16.211,00 |
| 20.02.2026 | 16,34 | 16,86 | 16,04 | 16,72 | 2,63% | - |
| 19.02.2026 | 16,58 | 16,62 | 15,94 | 16,30 | -1,91% | - |
| 18.02.2026 | 16,11 | 16,61 | 16,05 | 16,61 | 3,20% | 21.840,00 |
| 17.02.2026 | 16,26 | 16,55 | 15,89 | 16,10 | -1,23% | - |
| 16.02.2026 | 16,29 | 16,35 | 16,29 | 16,30 | 0,31% | - |
| 13.02.2026 | 16,03 | 16,45 | 16,03 | 16,25 | 1,87% | - |
| 12.02.2026 | 16,94 | 17,06 | 15,94 | 15,95 | -5,06% | - |
| 11.02.2026 | 16,66 | 16,98 | 16,57 | 16,80 | 1,17% | - |
| 10.02.2026 | 16,16 | 17,04 | 16,05 | 16,61 | 2,75% | - |
| 09.02.2026 | 15,95 | 16,36 | 15,88 | 16,16 | -0,99% | - |
| 06.02.2026 | 15,56 | 16,36 | 15,56 | 16,32 | 4,72% | - |
| 05.02.2026 | 16,10 | 16,24 | 15,27 | 15,59 | -3,02% | - |
| 04.02.2026 | 15,59 | 16,16 | 15,57 | 16,07 | 3,72% | - |
| 03.02.2026 | 15,57 | 16,27 | 15,47 | 15,50 | -0,45% | - |
| 02.02.2026 | 15,38 | 15,95 | 15,38 | 15,57 | 0,37% | - |
| 30.01.2026 | 15,39 | 15,88 | 15,19 | 15,51 | 0,98% | - |
| 29.01.2026 | 15,71 | 15,90 | 15,34 | 15,36 | -2,54% | - |
| 28.01.2026 | 16,09 | 16,16 | 15,65 | 15,76 | -1,32% | - |
| 27.01.2026 | 16,12 | 16,23 | 15,73 | 15,97 | -1,07% | - |
| 26.01.2026 | 16,07 | 16,31 | 15,94 | 16,14 | -0,17% | - |
| 23.01.2026 | 16,44 | 16,47 | 16,08 | 16,17 | -1,08% | - |
| 22.01.2026 | 16,46 | 16,90 | 16,35 | 16,35 | -1,29% | - |
| 21.01.2026 | 16,31 | 17,00 | 16,23 | 16,56 | 1,93% | - |
| 20.01.2026 | 16,46 | 16,77 | 16,22 | 16,25 | -2,19% | - |
| 19.01.2026 | 16,60 | 16,66 | 16,57 | 16,61 | -1,45% | - |
| 16.01.2026 | 16,65 | 16,88 | 16,40 | 16,85 | 1,46% | - |
| 15.01.2026 | 16,18 | 16,71 | 16,01 | 16,61 | 2,63% | - |
| 14.01.2026 | 16,02 | 16,49 | 15,94 | 16,19 | 0,92% | - |
| 13.01.2026 | 16,12 | 16,30 | 15,93 | 16,04 | -0,55% | - |
| 12.01.2026 | 16,09 | 16,31 | 15,66 | 16,13 | -0,36% | - |
| 09.01.2026 | 15,92 | 16,44 | 15,71 | 16,19 | 1,68% | - |
| 08.01.2026 | 15,65 | 16,31 | 15,55 | 15,92 | 1,71% | - |
| 07.01.2026 | 15,54 | 15,79 | 15,37 | 15,65 | 0,66% | - |
| 06.01.2026 | 14,94 | 15,55 | 14,55 | 15,55 | 3,94% | - |
| 05.01.2026 | 14,92 | 15,26 | 14,75 | 14,96 | 1,07% | 2.200,00 |
| 02.01.2026 | 14,57 | 14,89 | 14,48 | 14,80 | -0,20% | - |
| 30.12.2025 | 14,98 | 15,02 | 14,83 | 14,83 | -2,16% | - |
| 29.12.2025 | 15,05 | 15,20 | 14,62 | 15,16 | 0,41% | - |
| 23.12.2025 | 14,82 | 15,13 | 14,68 | 15,10 | 1,19% | - |