36,400€
-0,67%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 36,40 | 37,89 | 36,40 | 37,79 | 3,11% | - |
| 25.04.2024 | 36,79 | 38,64 | 36,17 | 36,65 | -1,68% | - |
| 24.04.2024 | 37,65 | 38,07 | 36,60 | 37,27 | -1,77% | - |
| 23.04.2024 | 38,18 | 38,57 | 37,89 | 37,94 | -0,52% | - |
| 22.04.2024 | 38,08 | 38,69 | 37,75 | 38,14 | 0,39% | - |
| 19.04.2024 | 38,01 | 38,56 | 37,83 | 37,99 | -0,77% | - |
| 18.04.2024 | 38,28 | 39,48 | 38,25 | 38,29 | -0,88% | - |
| 17.04.2024 | 39,40 | 40,85 | 38,46 | 38,63 | -1,98% | - |
| 16.04.2024 | 39,70 | 40,19 | 38,85 | 39,41 | -0,79% | - |
| 15.04.2024 | 39,86 | 40,74 | 38,75 | 39,72 | -0,15% | - |
| 12.04.2024 | 39,91 | 40,12 | 38,69 | 39,78 | 0,01% | - |
| 11.04.2024 | 39,95 | 40,39 | 39,06 | 39,78 | -0,46% | - |
| 10.04.2024 | 42,89 | 43,43 | 39,74 | 39,96 | -7,59% | - |
| 09.04.2024 | 42,18 | 43,48 | 42,08 | 43,24 | 2,49% | - |
| 08.04.2024 | 42,11 | 43,21 | 42,00 | 42,19 | 0,08% | - |
| 05.04.2024 | 43,17 | 43,31 | 41,95 | 42,16 | -2,23% | - |
| 04.04.2024 | 45,34 | 46,15 | 43,00 | 43,12 | -4,90% | - |
| 03.04.2024 | 46,36 | 46,81 | 45,03 | 45,34 | -2,54% | - |
| 02.04.2024 | 48,11 | 48,66 | 46,45 | 46,52 | -3,55% | - |
| 28.03.2024 | 46,93 | 49,50 | 46,90 | 48,23 | 6,16% | - |
| 27.03.2024 | 44,80 | 46,60 | 44,75 | 45,43 | 3,36% | - |
| 26.03.2024 | 45,65 | 46,08 | 43,95 | 43,95 | -3,78% | - |
| 25.03.2024 | 45,20 | 45,98 | 43,50 | 45,68 | 0,50% | - |
| 22.03.2024 | 45,50 | 45,98 | 44,73 | 45,45 | 0,83% | - |
| 21.03.2024 | 43,98 | 45,98 | 43,33 | 45,08 | 3,38% | - |
| 20.03.2024 | 44,00 | 44,60 | 42,60 | 43,60 | -1,02% | - |
| 19.03.2024 | 43,70 | 44,75 | 43,28 | 44,05 | -2,33% | - |
| 18.03.2024 | 43,03 | 45,25 | 42,50 | 45,10 | 5,07% | - |
| 15.03.2024 | 43,45 | 44,93 | 42,90 | 42,93 | -1,44% | - |
| 14.03.2024 | 46,30 | 46,80 | 42,30 | 43,55 | -4,86% | - |
| 13.03.2024 | 46,38 | 47,58 | 44,20 | 45,78 | -1,29% | - |
| 12.03.2024 | 47,35 | 47,80 | 44,45 | 46,38 | -2,11% | - |
| 11.03.2024 | 46,95 | 48,25 | 44,65 | 47,38 | 0,69% | 5,00 |
| 08.03.2024 | 46,65 | 48,13 | 46,50 | 47,05 | 0,80% | - |
| 07.03.2024 | 46,48 | 47,28 | 46,13 | 46,68 | 0,21% | - |
| 06.03.2024 | 46,45 | 47,05 | 46,03 | 46,58 | 0,16% | - |
| 05.03.2024 | 46,95 | 47,50 | 46,20 | 46,50 | -1,22% | - |
| 04.03.2024 | 48,68 | 48,88 | 46,03 | 47,08 | -3,53% | - |
| 01.03.2024 | 46,88 | 48,85 | 46,10 | 48,80 | 4,27% | - |
| 29.02.2024 | 46,38 | 47,55 | 46,10 | 46,80 | 0,81% | - |
| 28.02.2024 | 46,30 | 46,75 | 45,78 | 46,43 | -0,48% | - |
| 27.02.2024 | 44,50 | 46,83 | 44,48 | 46,65 | 3,72% | - |
| 26.02.2024 | 43,88 | 46,33 | 42,93 | 44,98 | 2,39% | - |
| 23.02.2024 | 47,93 | 49,75 | 40,85 | 43,93 | -26,79% | - |
| 22.02.2024 | 60,25 | 60,70 | 58,90 | 60,00 | -0,33% | - |
| 21.02.2024 | 60,55 | 60,70 | 59,45 | 60,20 | -0,74% | - |
| 20.02.2024 | 62,15 | 62,25 | 59,15 | 60,65 | -2,65% | - |
| 19.02.2024 | 62,35 | 62,40 | 62,25 | 62,30 | -0,08% | - |
| 16.02.2024 | 63,40 | 63,90 | 62,35 | 62,35 | -1,73% | - |
| 15.02.2024 | 61,90 | 63,70 | 61,65 | 63,45 | 2,75% | - |
| 14.02.2024 | 59,95 | 62,20 | 59,95 | 61,75 | 2,92% | - |
| 13.02.2024 | 63,80 | 64,45 | 59,40 | 60,00 | -6,90% | - |
| 12.02.2024 | 60,20 | 64,75 | 60,20 | 64,45 | 5,92% | - |
| 09.02.2024 | 59,65 | 61,00 | 59,35 | 60,85 | 2,01% | - |
| 08.02.2024 | 58,60 | 60,15 | 58,60 | 59,65 | 0,85% | - |
| 07.02.2024 | 58,30 | 60,15 | 58,30 | 59,15 | 0,42% | - |
| 06.02.2024 | 57,20 | 59,40 | 57,20 | 58,90 | 2,79% | - |
| 05.02.2024 | 58,70 | 58,95 | 56,55 | 57,30 | -2,30% | - |
| 02.02.2024 | 58,55 | 59,15 | 57,45 | 58,65 | 0,17% | 37,00 |
| 01.02.2024 | 58,40 | 59,60 | 57,45 | 58,55 | 0,34% | - |
| 31.01.2024 | 59,55 | 60,70 | 58,15 | 58,35 | -1,85% | - |
| 30.01.2024 | 61,05 | 61,90 | 59,10 | 59,45 | -2,78% | - |
| 29.01.2024 | 58,40 | 61,15 | 58,40 | 61,15 | 3,73% | - |
| 26.01.2024 | 59,25 | 60,65 | 58,85 | 58,95 | -0,76% | - |
| 25.01.2024 | 58,00 | 59,70 | 58,00 | 59,40 | 1,63% | 76,00 |
| 24.01.2024 | 60,65 | 61,25 | 58,30 | 58,45 | -3,63% | - |
| 23.01.2024 | 60,40 | 62,05 | 60,20 | 60,65 | 0,08% | - |
| 22.01.2024 | 59,60 | 61,85 | 59,60 | 60,60 | 0,75% | - |
| 19.01.2024 | 60,20 | 61,15 | 58,90 | 60,15 | -1,15% | - |
| 18.01.2024 | 58,90 | 60,85 | 58,90 | 60,85 | 2,18% | - |
| 17.01.2024 | 59,65 | 59,80 | 58,65 | 59,55 | -0,50% | - |
| 16.01.2024 | 59,40 | 60,30 | 58,35 | 59,85 | 0,84% | - |
| 15.01.2024 | 59,30 | 59,35 | 59,20 | 59,35 | 0,00% | - |
| 12.01.2024 | 60,40 | 61,50 | 59,20 | 59,35 | -1,74% | - |
| 11.01.2024 | 60,50 | 61,70 | 59,60 | 60,40 | -1,06% | - |
| 10.01.2024 | 60,50 | 62,55 | 60,35 | 61,05 | -0,16% | - |
| 09.01.2024 | 61,65 | 61,75 | 60,30 | 61,15 | -0,97% | - |
| 08.01.2024 | 60,45 | 61,90 | 60,30 | 61,75 | 1,81% | - |
| 05.01.2024 | 58,80 | 61,60 | 58,80 | 60,65 | 2,36% | - |
| 04.01.2024 | 59,25 | 59,90 | 58,90 | 59,25 | 0,00% | - |
| 03.01.2024 | 62,25 | 62,45 | 59,25 | 59,25 | -5,05% | - |
| 02.01.2024 | 61,25 | 64,10 | 60,90 | 62,40 | 1,05% | - |
| 29.12.2023 | 61,20 | 61,85 | 61,20 | 61,75 | 0,00% | - |
| 28.12.2023 | 63,10 | 63,10 | 61,15 | 61,75 | 0,16% | - |
| 27.12.2023 | 62,25 | 62,55 | 61,35 | 61,65 | 0,00% | - |
| 22.12.2023 | 60,70 | 62,40 | 60,70 | 61,65 | 0,33% | - |
| 21.12.2023 | 60,60 | 62,20 | 60,45 | 61,45 | 1,65% | - |
| 20.12.2023 | 61,20 | 62,45 | 59,45 | 60,45 | -1,95% | - |
| 19.12.2023 | 58,90 | 61,80 | 58,90 | 61,65 | 3,79% | - |
| 18.12.2023 | 59,60 | 60,65 | 59,05 | 59,40 | -0,42% | - |
| 15.12.2023 | 59,80 | 61,20 | 59,20 | 59,65 | -1,16% | - |
| 14.12.2023 | 58,60 | 61,45 | 58,45 | 60,35 | 2,99% | - |
| 13.12.2023 | 57,55 | 59,35 | 56,10 | 58,60 | 2,00% | - |
| 12.12.2023 | 56,75 | 57,85 | 55,85 | 57,45 | 1,14% | 5.000,00 |
| 11.12.2023 | 58,00 | 58,90 | 56,75 | 56,80 | -1,98% | - |
| 08.12.2023 | 57,60 | 58,80 | 57,60 | 57,95 | -0,17% | - |
| 07.12.2023 | 57,50 | 59,30 | 56,90 | 58,05 | 0,00% | - |
| 06.12.2023 | 58,40 | 60,35 | 58,00 | 58,05 | -0,34% | - |
| 05.12.2023 | 58,60 | 60,95 | 58,00 | 58,25 | -1,69% | - |
| 04.12.2023 | 58,65 | 60,25 | 58,45 | 59,25 | 1,02% | - |