27,213$
-0,14%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 27,60 | 28,63 | 27,23 | 27,25 | -1,73% | 818.131,00 |
| 28.02.2025 | 28,03 | 28,78 | 26,68 | 27,73 | 8,83% | 1.433.030,00 |
| 27.02.2025 | 25,90 | 26,71 | 25,45 | 25,48 | -2,60% | 783.826,00 |
| 26.02.2025 | 26,61 | 26,93 | 25,66 | 26,16 | -1,06% | 533.326,00 |
| 25.02.2025 | 26,26 | 27,01 | 26,06 | 26,44 | 1,77% | 612.127,00 |
| 24.02.2025 | 26,09 | 26,59 | 25,58 | 25,98 | 0,12% | 645.531,00 |
| 21.02.2025 | 26,86 | 26,95 | 25,64 | 25,95 | -2,00% | 472.800,00 |
| 20.02.2025 | 26,85 | 27,32 | 26,00 | 26,48 | -1,27% | 495.392,00 |
| 19.02.2025 | 25,82 | 26,99 | 25,72 | 26,82 | 2,64% | 428.814,00 |
| 18.02.2025 | 25,85 | 26,52 | 25,81 | 26,13 | 1,07% | 430.442,00 |
| 17.02.2025 | 25,83 | 25,85 | 25,83 | 25,85 | 0,21% | - |
| 14.02.2025 | 26,02 | 26,40 | 25,43 | 25,80 | 0,39% | 499.585,00 |
| 13.02.2025 | 25,55 | 26,00 | 25,51 | 25,70 | 1,18% | 419.299,00 |
| 12.02.2025 | 25,77 | 25,91 | 25,17 | 25,40 | -2,57% | 757.702,00 |
| 11.02.2025 | 25,60 | 26,36 | 25,42 | 26,07 | 0,31% | 597.912,00 |
| 10.02.2025 | 25,95 | 26,47 | 25,67 | 25,99 | 0,74% | 510.317,00 |
| 07.02.2025 | 26,20 | 26,27 | 25,55 | 25,80 | -1,83% | 768.622,00 |
| 06.02.2025 | 26,91 | 27,06 | 26,21 | 26,28 | -1,31% | 300.697,00 |
| 05.02.2025 | 26,76 | 27,05 | 26,43 | 26,63 | -0,82% | 334.369,00 |
| 04.02.2025 | 25,77 | 27,12 | 25,75 | 26,85 | 3,63% | 548.538,00 |
| 03.02.2025 | 26,50 | 26,89 | 25,59 | 25,91 | -5,16% | 456.017,00 |
| 31.01.2025 | 28,03 | 28,52 | 27,15 | 27,32 | -3,33% | 476.355,00 |
| 30.01.2025 | 28,38 | 28,71 | 27,85 | 28,26 | 1,22% | 355.065,00 |
| 29.01.2025 | 28,19 | 28,49 | 27,83 | 27,92 | -1,83% | 319.928,00 |
| 28.01.2025 | 29,31 | 29,46 | 28,37 | 28,44 | -4,31% | 356.182,00 |
| 27.01.2025 | 29,34 | 30,11 | 29,19 | 29,72 | 1,85% | 526.825,00 |
| 24.01.2025 | 28,76 | 29,44 | 28,70 | 29,18 | 1,46% | 365.998,00 |
| 23.01.2025 | 28,66 | 29,18 | 27,82 | 28,76 | -0,35% | 538.993,00 |
| 22.01.2025 | 29,01 | 29,42 | 28,71 | 28,86 | -1,60% | 330.598,00 |
| 21.01.2025 | 29,00 | 29,67 | 28,66 | 29,33 | 2,48% | 483.353,00 |
| 17.01.2025 | 28,82 | 29,16 | 28,47 | 28,62 | 0,25% | 309.202,00 |
| 16.01.2025 | 28,20 | 28,73 | 27,67 | 28,55 | 1,24% | 434.952,00 |
| 15.01.2025 | 28,44 | 28,99 | 28,11 | 28,20 | 2,14% | 365.007,00 |
| 14.01.2025 | 27,75 | 28,10 | 26,76 | 27,61 | 1,21% | 643.790,00 |
| 13.01.2025 | 27,96 | 27,96 | 27,25 | 27,28 | -1,94% | 459.010,00 |
| 10.01.2025 | 28,10 | 28,48 | 27,51 | 27,82 | -3,60% | 518.949,00 |
| 08.01.2025 | 29,03 | 29,08 | 28,28 | 28,86 | -2,53% | 521.934,00 |
| 07.01.2025 | 30,13 | 30,51 | 29,35 | 29,61 | -1,79% | 344.002,00 |
| 06.01.2025 | 30,54 | 31,18 | 30,04 | 30,15 | -0,07% | 360.565,00 |
| 03.01.2025 | 29,29 | 30,42 | 28,61 | 30,17 | 3,00% | 549.911,00 |
| 02.01.2025 | 30,51 | 30,96 | 29,16 | 29,29 | -3,24% | 521.597,00 |
| 31.12.2024 | 30,37 | 30,77 | 30,16 | 30,27 | 1,34% | 475.934,00 |
| 30.12.2024 | 29,38 | 30,09 | 28,50 | 29,87 | 0,84% | 631.804,00 |
| 27.12.2024 | 29,52 | 30,10 | 28,98 | 29,62 | -0,34% | 400.568,00 |
| 26.12.2024 | 28,79 | 29,78 | 28,33 | 29,72 | 1,89% | 535.349,00 |
| 24.12.2024 | 29,00 | 29,40 | 28,75 | 29,17 | 0,41% | 240.161,00 |
| 23.12.2024 | 29,73 | 30,14 | 28,79 | 29,05 | -2,75% | 616.753,00 |
| 20.12.2024 | 29,29 | 30,26 | 29,29 | 29,87 | 0,64% | 2.809.662,00 |
| 19.12.2024 | 29,98 | 30,91 | 29,13 | 29,68 | 0,24% | 971.729,00 |
| 18.12.2024 | 30,50 | 31,18 | 29,22 | 29,61 | -2,57% | 713.407,00 |
| 17.12.2024 | 29,73 | 30,44 | 28,93 | 30,39 | 2,36% | 697.395,00 |
| 16.12.2024 | 31,10 | 31,10 | 29,24 | 29,69 | -5,14% | 919.252,00 |
| 13.12.2024 | 32,07 | 32,28 | 31,14 | 31,30 | -2,64% | 757.191,00 |
| 12.12.2024 | 32,67 | 33,07 | 32,02 | 32,15 | -1,95% | 583.971,00 |
| 11.12.2024 | 33,15 | 33,73 | 32,44 | 32,79 | 3,41% | 733.152,00 |
| 10.12.2024 | 32,20 | 32,20 | 30,85 | 31,71 | -0,94% | 871.628,00 |
| 09.12.2024 | 31,19 | 33,07 | 30,87 | 32,01 | 4,37% | 2.168.293,00 |
| 06.12.2024 | 31,35 | 31,90 | 30,52 | 30,67 | -0,42% | 561.128,00 |
| 05.12.2024 | 31,41 | 31,69 | 30,13 | 30,80 | -2,59% | 960.988,00 |
| 04.12.2024 | 31,32 | 32,23 | 31,25 | 31,62 | 0,38% | 1.496.590,00 |
| 03.12.2024 | 32,84 | 33,30 | 31,19 | 31,50 | -4,37% | 1.057.470,00 |
| 02.12.2024 | 32,69 | 33,16 | 32,22 | 32,94 | 1,42% | 1.437.482,00 |
| 29.11.2024 | 32,43 | 32,98 | 32,23 | 32,48 | 0,56% | 492.616,00 |
| 27.11.2024 | 32,43 | 33,69 | 32,00 | 32,30 | 1,80% | 923.885,00 |
| 26.11.2024 | 32,88 | 32,92 | 31,20 | 31,73 | -4,97% | 1.121.351,00 |
| 25.11.2024 | 32,71 | 34,80 | 32,71 | 33,39 | 2,96% | 1.041.727,00 |
| 22.11.2024 | 32,56 | 33,50 | 32,25 | 32,43 | 0,65% | 606.910,00 |
| 21.11.2024 | 32,15 | 32,87 | 31,72 | 32,22 | 1,16% | 476.676,00 |
| 20.11.2024 | 31,47 | 32,03 | 30,92 | 31,85 | -0,03% | 480.777,00 |
| 19.11.2024 | 31,96 | 32,08 | 31,33 | 31,86 | -1,33% | 658.068,00 |
| 18.11.2024 | 32,22 | 32,64 | 31,70 | 32,29 | 0,37% | 703.359,00 |
| 15.11.2024 | 32,62 | 32,66 | 31,44 | 32,17 | -0,65% | 522.927,00 |
| 14.11.2024 | 33,65 | 34,12 | 32,18 | 32,38 | -4,13% | 445.998,00 |
| 13.11.2024 | 33,67 | 34,26 | 33,37 | 33,78 | 1,18% | 791.448,00 |
| 12.11.2024 | 34,42 | 34,71 | 32,60 | 33,38 | -3,91% | 888.460,00 |
| 11.11.2024 | 34,07 | 35,15 | 34,07 | 34,74 | 2,09% | 569.058,00 |
| 08.11.2024 | 35,16 | 35,36 | 33,87 | 34,03 | -4,01% | 694.599,00 |
| 07.11.2024 | 36,01 | 36,88 | 35,43 | 35,45 | -1,39% | 565.477,00 |
| 06.11.2024 | 36,49 | 37,70 | 35,23 | 35,95 | 5,02% | 858.718,00 |
| 05.11.2024 | 33,18 | 35,06 | 33,13 | 34,23 | 1,94% | 808.466,00 |
| 04.11.2024 | 34,00 | 34,28 | 32,51 | 33,58 | -1,29% | 1.442.533,00 |
| 01.11.2024 | 32,92 | 34,56 | 31,19 | 34,02 | -5,47% | 3.211.660,00 |
| 31.10.2024 | 36,93 | 37,21 | 35,96 | 35,99 | -2,86% | 724.032,00 |
| 30.10.2024 | 36,97 | 37,84 | 36,42 | 37,05 | -0,70% | 484.119,00 |
| 29.10.2024 | 36,91 | 37,76 | 36,65 | 37,31 | -0,51% | 329.907,00 |
| 28.10.2024 | 37,81 | 38,36 | 37,17 | 37,50 | 0,89% | 348.997,00 |
| 25.10.2024 | 37,81 | 38,11 | 36,54 | 37,17 | -0,30% | 244.755,00 |
| 24.10.2024 | 37,40 | 37,70 | 36,91 | 37,28 | 0,70% | 223.610,00 |
| 23.10.2024 | 37,02 | 37,39 | 36,60 | 37,02 | -0,99% | 340.450,00 |
| 22.10.2024 | 38,72 | 38,96 | 37,14 | 37,39 | -3,61% | 587.200,00 |
| 21.10.2024 | 41,27 | 41,52 | 38,65 | 38,79 | -5,87% | 360.157,00 |
| 18.10.2024 | 41,41 | 41,42 | 40,77 | 41,21 | 0,49% | 572.892,00 |
| 17.10.2024 | 40,80 | 41,42 | 40,01 | 41,01 | 0,27% | 330.042,00 |
| 16.10.2024 | 40,00 | 41,69 | 39,93 | 40,90 | 3,26% | 259.038,00 |
| 15.10.2024 | 39,57 | 40,82 | 39,36 | 39,61 | -0,53% | 214.141,00 |
| 14.10.2024 | 40,10 | 40,21 | 39,18 | 39,82 | -1,14% | 234.858,00 |
| 11.10.2024 | 39,10 | 40,60 | 39,10 | 40,28 | 3,15% | 314.970,00 |
| 10.10.2024 | 38,59 | 39,36 | 38,33 | 39,05 | -0,48% | 291.444,00 |
| 09.10.2024 | 39,11 | 40,00 | 38,67 | 39,24 | 0,56% | 242.685,00 |
| 08.10.2024 | 39,45 | 39,46 | 38,39 | 39,02 | -1,56% | 308.702,00 |