15,673€
-0,43%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,87 | 15,88 | 15,50 | 15,68 | -0,65% | - |
| 11.11.2026 | 15,95 | 16,08 | 15,46 | 15,78 | -0,64% | - |
| 10.11.2026 | 16,72 | 16,74 | 15,59 | 15,88 | -4,62% | - |
| 09.11.2026 | 16,04 | 17,04 | 15,95 | 16,65 | 3,33% | - |
| 06.11.2026 | 15,00 | 16,33 | 14,86 | 16,11 | 7,31% | - |
| 05.11.2026 | 15,48 | 15,78 | 14,54 | 15,02 | -3,61% | - |
| 04.11.2026 | 14,40 | 15,65 | 14,40 | 15,58 | 7,88% | - |
| 03.11.2026 | 14,45 | 14,84 | 14,34 | 14,44 | -0,62% | - |
| 02.11.2026 | 14,34 | 15,25 | 14,25 | 14,53 | 1,47% | - |
| 30.10.2026 | 14,64 | 14,70 | 14,11 | 14,32 | -2,11% | - |
| 29.10.2026 | 13,93 | 14,67 | 13,82 | 14,63 | 5,85% | - |
| 28.10.2026 | 13,84 | 14,02 | 13,50 | 13,82 | -0,24% | - |
| 27.10.2026 | 13,22 | 13,94 | 13,17 | 13,85 | 5,20% | - |
| 26.10.2026 | 13,46 | 13,54 | 13,05 | 13,17 | -2,12% | 1.725,00 |
| 23.10.2026 | 13,63 | 13,71 | 12,87 | 13,45 | -1,80% | - |
| 22.10.2026 | 13,15 | 13,76 | 13,11 | 13,70 | 3,36% | - |
| 21.10.2026 | 13,54 | 13,71 | 13,14 | 13,26 | -2,10% | - |
| 20.10.2026 | 13,19 | 14,03 | 12,91 | 13,54 | 1,84% | - |
| 19.10.2026 | 14,35 | 14,35 | 12,93 | 13,30 | -7,98% | - |
| 16.10.2026 | 16,49 | 16,54 | 12,53 | 14,45 | -12,17% | - |
| 15.10.2026 | 15,52 | 16,71 | 15,48 | 16,45 | 4,98% | - |
| 14.10.2026 | 16,07 | 16,15 | 15,44 | 15,67 | -2,09% | - |
| 13.10.2026 | 16,17 | 16,39 | 15,96 | 16,01 | -1,23% | - |
| 12.10.2026 | 16,16 | 16,31 | 15,87 | 16,21 | 0,42% | - |
| 09.10.2026 | 16,49 | 16,62 | 16,03 | 16,14 | -2,31% | - |
| 08.10.2026 | 16,60 | 16,78 | 16,19 | 16,52 | -0,63% | - |
| 07.10.2026 | 17,24 | 17,38 | 16,23 | 16,63 | -2,98% | - |
| 06.10.2026 | 17,16 | 17,52 | 17,00 | 17,14 | 0,10% | - |
| 05.10.2026 | 16,64 | 17,43 | 16,34 | 17,12 | 3,51% | - |
| 02.10.2026 | 16,37 | 16,64 | 16,26 | 16,54 | 0,32% | - |
| 01.10.2026 | 16,30 | 16,54 | 15,72 | 16,49 | 0,62% | - |
| 30.09.2026 | 16,54 | 16,91 | 16,38 | 16,38 | -0,65% | - |
| 29.09.2026 | 16,45 | 16,62 | 15,97 | 16,49 | 0,43% | - |
| 28.09.2026 | 16,73 | 16,91 | 15,69 | 16,42 | 0,86% | - |
| 25.09.2026 | 16,30 | 16,63 | 16,07 | 16,28 | 0,01% | - |
| 24.09.2026 | 16,36 | 16,54 | 16,13 | 16,28 | -0,86% | - |
| 23.09.2026 | 16,56 | 16,67 | 15,90 | 16,42 | -0,86% | - |
| 22.09.2026 | 16,11 | 16,74 | 16,07 | 16,56 | 2,78% | - |
| 21.09.2026 | 16,42 | 16,61 | 16,12 | 16,12 | -1,38% | - |
| 18.09.2026 | 16,92 | 17,14 | 16,27 | 16,34 | -3,36% | - |
| 17.09.2026 | 16,96 | 17,22 | 16,74 | 16,91 | 0,36% | - |
| 16.09.2026 | 16,63 | 17,02 | 16,57 | 16,85 | 2,05% | - |
| 15.09.2026 | 16,94 | 17,00 | 16,48 | 16,51 | -2,71% | - |
| 14.09.2026 | 17,13 | 17,25 | 16,86 | 16,97 | -0,76% | - |
| 11.09.2026 | 16,96 | 17,31 | 16,84 | 17,10 | 1,69% | - |
| 10.09.2026 | 16,87 | 17,09 | 16,49 | 16,82 | 0,34% | - |
| 09.09.2026 | 17,42 | 17,49 | 16,75 | 16,76 | -3,86% | - |
| 08.09.2026 | 18,38 | 18,46 | 17,31 | 17,43 | -5,24% | - |
| 07.09.2026 | 18,46 | 18,46 | 18,37 | 18,39 | -0,87% | - |
| 04.09.2026 | 17,85 | 18,71 | 17,57 | 18,56 | 3,95% | - |
| 03.09.2026 | 17,63 | 18,01 | 17,46 | 17,85 | 1,51% | - |
| 02.09.2026 | 17,30 | 17,80 | 17,27 | 17,59 | 1,88% | - |
| 01.09.2026 | 17,62 | 17,78 | 17,12 | 17,26 | -2,32% | - |
| 31.08.2026 | 17,70 | 17,77 | 17,33 | 17,67 | -0,39% | - |
| 28.08.2026 | 18,13 | 18,29 | 17,73 | 17,74 | -2,12% | - |
| 27.08.2026 | 18,11 | 18,33 | 17,84 | 18,13 | 0,25% | - |
| 26.08.2026 | 18,21 | 18,39 | 18,01 | 18,08 | -0,47% | - |
| 25.08.2026 | 18,57 | 18,94 | 18,01 | 18,17 | -1,85% | - |
| 24.08.2026 | 18,69 | 18,82 | 18,40 | 18,51 | -1,08% | - |
| 21.08.2026 | 18,24 | 18,92 | 18,18 | 18,71 | 1,83% | - |
| 20.08.2026 | 18,57 | 18,60 | 17,90 | 18,37 | -0,93% | - |
| 19.08.2026 | 17,96 | 18,83 | 17,90 | 18,55 | 3,09% | - |
| 18.08.2026 | 17,73 | 18,13 | 17,62 | 17,99 | 1,07% | - |
| 17.08.2026 | 18,12 | 18,26 | 17,78 | 17,80 | -1,58% | - |
| 14.08.2026 | 18,29 | 18,51 | 17,97 | 18,09 | -1,67% | - |
| 13.08.2026 | 18,86 | 19,08 | 18,31 | 18,39 | -1,74% | - |
| 12.08.2026 | 18,67 | 18,74 | 17,88 | 18,72 | 0,19% | - |
| 11.08.2026 | 18,22 | 18,88 | 18,16 | 18,68 | 2,23% | - |
| 10.08.2026 | 18,29 | 18,77 | 17,46 | 18,28 | 0,14% | - |
| 07.08.2026 | 16,60 | 18,55 | 16,43 | 18,25 | 11,85% | - |
| 06.08.2026 | 17,06 | 17,13 | 16,29 | 16,32 | -3,76% | - |
| 05.08.2026 | 17,22 | 17,27 | 16,84 | 16,96 | -1,17% | - |
| 04.08.2026 | 16,32 | 17,33 | 16,10 | 17,16 | 5,34% | - |
| 03.08.2026 | 15,68 | 16,70 | 15,66 | 16,29 | 4,30% | - |
| 31.07.2026 | 15,56 | 15,70 | 14,89 | 15,61 | 1,11% | 64,00 |
| 30.07.2026 | 16,56 | 16,63 | 15,36 | 15,44 | -6,23% | - |
| 29.07.2026 | 16,74 | 16,93 | 16,42 | 16,47 | -1,64% | 22,00 |
| 28.07.2026 | 16,34 | 17,17 | 16,28 | 16,74 | 2,50% | - |
| 27.07.2026 | 16,36 | 16,60 | 16,18 | 16,34 | 0,06% | - |
| 24.07.2026 | 16,05 | 16,68 | 16,00 | 16,33 | 1,71% | - |
| 23.07.2026 | 16,10 | 16,41 | 15,54 | 16,05 | -1,61% | - |
| 22.07.2026 | 16,03 | 16,41 | 15,83 | 16,31 | 1,45% | - |
| 21.07.2026 | 16,15 | 16,33 | 15,80 | 16,08 | -0,29% | - |
| 20.07.2026 | 16,61 | 16,75 | 15,98 | 16,13 | -1,92% | - |
| 17.07.2026 | 16,94 | 17,45 | 16,33 | 16,44 | -3,32% | - |
| 16.07.2026 | 15,72 | 17,28 | 15,57 | 17,01 | 8,06% | - |
| 15.07.2026 | 15,22 | 16,17 | 15,18 | 15,74 | 3,42% | - |
| 14.07.2026 | 15,19 | 15,32 | 14,85 | 15,22 | 0,33% | - |
| 13.07.2026 | 14,84 | 15,47 | 14,82 | 15,17 | 1,64% | - |
| 10.07.2026 | 14,52 | 15,17 | 14,50 | 14,93 | 2,68% | - |
| 09.07.2026 | 14,46 | 14,95 | 14,26 | 14,54 | 0,71% | - |
| 08.07.2026 | 14,86 | 14,87 | 14,19 | 14,43 | -2,15% | - |
| 07.07.2026 | 14,63 | 14,87 | 14,41 | 14,75 | 1,04% | - |
| 06.07.2026 | 14,46 | 14,68 | 14,31 | 14,60 | 1,07% | - |
| 03.07.2026 | 14,45 | 14,45 | 14,39 | 14,44 | -0,28% | - |
| 02.07.2026 | 14,97 | 15,15 | 14,26 | 14,48 | -3,21% | - |
| 01.07.2026 | 14,81 | 15,09 | 14,56 | 14,96 | 1,22% | - |
| 30.06.2026 | 15,90 | 15,93 | 13,75 | 14,78 | -7,18% | - |
| 29.06.2026 | 16,67 | 16,71 | 15,62 | 15,93 | -3,90% | - |
| 26.06.2026 | 16,45 | 16,86 | 16,25 | 16,57 | 0,51% | - |