18,290€
-2,32%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 16,27 | 17,04 | 16,26 | 16,49 | 1,27% | - |
| 24.06.2026 | 15,43 | 16,53 | 15,42 | 16,28 | 5,56% | - |
| 23.06.2026 | 15,65 | 16,05 | 15,39 | 15,43 | -1,70% | - |
| 22.06.2026 | 16,27 | 16,37 | 15,68 | 15,69 | -3,37% | - |
| 19.06.2026 | 16,30 | 16,30 | 16,23 | 16,24 | -0,28% | - |
| 18.06.2026 | 15,39 | 16,51 | 15,38 | 16,29 | 6,14% | - |
| 17.06.2026 | 15,62 | 16,01 | 15,24 | 15,34 | -1,87% | - |
| 16.06.2026 | 15,91 | 16,12 | 15,44 | 15,64 | -1,57% | - |
| 15.06.2026 | 15,72 | 16,21 | 15,69 | 15,89 | 1,66% | - |
| 12.06.2026 | 15,73 | 16,16 | 15,59 | 15,63 | 0,17% | - |
| 11.06.2026 | 15,35 | 15,71 | 15,16 | 15,60 | 1,76% | - |
| 10.06.2026 | 15,67 | 15,70 | 15,31 | 15,33 | -1,43% | - |
| 09.06.2026 | 15,33 | 15,94 | 15,20 | 15,55 | 1,34% | - |
| 08.06.2026 | 15,05 | 15,72 | 15,04 | 15,35 | 1,56% | - |
| 05.06.2026 | 15,26 | 15,44 | 14,94 | 15,11 | -1,20% | - |
| 04.06.2026 | 15,34 | 15,61 | 15,16 | 15,29 | -0,29% | - |
| 03.06.2026 | 15,51 | 15,63 | 15,14 | 15,34 | 0,07% | - |
| 02.06.2026 | 15,23 | 15,53 | 15,08 | 15,33 | 0,20% | - |
| 01.06.2026 | 15,50 | 15,60 | 14,82 | 15,30 | -1,13% | 451,00 |
| 29.05.2026 | 16,19 | 16,40 | 15,43 | 15,47 | -4,40% | - |
| 28.05.2026 | 15,65 | 16,19 | 15,43 | 16,19 | 3,75% | - |
| 27.05.2026 | 14,37 | 15,72 | 14,34 | 15,60 | 8,54% | - |
| 26.05.2026 | 14,06 | 14,39 | 14,00 | 14,37 | 1,87% | - |
| 25.05.2026 | 14,10 | 14,12 | 14,10 | 14,11 | 0,61% | - |
| 22.05.2026 | 14,10 | 14,40 | 13,95 | 14,02 | -0,14% | - |
| 21.05.2026 | 14,06 | 14,35 | 13,81 | 14,04 | -0,16% | - |
| 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 |