27,970$
-7,08%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 28,60 | 29,04 | 26,85 | 28,07 | -6,74% | 1.565.414,00 |
| 07.08.2025 | 29,57 | 30,27 | 29,19 | 30,10 | 3,01% | 884.030,00 |
| 06.08.2025 | 29,65 | 30,00 | 29,18 | 29,22 | -1,28% | 668.405,00 |
| 05.08.2025 | 29,99 | 30,29 | 29,12 | 29,60 | -0,84% | 575.297,00 |
| 04.08.2025 | 29,47 | 30,01 | 29,41 | 29,85 | 1,84% | 664.406,00 |
| 01.08.2025 | 29,83 | 29,90 | 28,53 | 29,31 | -3,49% | 977.568,00 |
| 31.07.2025 | 29,64 | 30,53 | 29,39 | 30,37 | 0,36% | 593.639,00 |
| 30.07.2025 | 30,29 | 31,18 | 29,80 | 30,26 | 0,00% | 873.783,00 |
| 29.07.2025 | 29,53 | 30,81 | 29,40 | 30,26 | 3,00% | 975.676,00 |
| 28.07.2025 | 30,27 | 30,36 | 29,24 | 29,38 | -2,65% | 577.615,00 |
| 25.07.2025 | 30,72 | 30,78 | 29,66 | 30,18 | -0,76% | 986.399,00 |
| 24.07.2025 | 30,00 | 30,52 | 29,34 | 30,41 | 0,07% | 1.051.020,00 |
| 23.07.2025 | 29,12 | 30,40 | 28,81 | 30,39 | 8,81% | 1.197.693,00 |
| 22.07.2025 | 26,51 | 28,16 | 26,51 | 27,93 | 6,08% | 617.624,00 |
| 21.07.2025 | 26,19 | 26,59 | 25,80 | 26,33 | 2,05% | 359.654,00 |
| 18.07.2025 | 26,26 | 26,29 | 25,29 | 25,80 | -0,19% | 493.759,00 |
| 17.07.2025 | 25,64 | 26,55 | 25,56 | 25,85 | 1,25% | 764.185,00 |
| 16.07.2025 | 27,06 | 27,37 | 25,49 | 25,53 | -4,24% | 853.409,00 |
| 15.07.2025 | 28,20 | 28,41 | 26,63 | 26,66 | -4,89% | 569.323,00 |
| 14.07.2025 | 28,79 | 28,84 | 27,75 | 28,03 | -3,11% | 515.514,00 |
| 11.07.2025 | 28,47 | 29,06 | 28,18 | 28,93 | -0,03% | 389.064,00 |
| 10.07.2025 | 28,23 | 29,56 | 27,92 | 28,94 | 2,30% | 638.766,00 |
| 09.07.2025 | 28,04 | 28,96 | 27,55 | 28,29 | 1,14% | 646.616,00 |
| 08.07.2025 | 27,98 | 28,86 | 27,80 | 27,97 | 1,38% | 602.320,00 |
| 07.07.2025 | 27,61 | 28,06 | 27,05 | 27,59 | -1,50% | 654.354,00 |
| 03.07.2025 | 28,48 | 28,61 | 27,61 | 28,01 | -1,82% | 256.346,00 |
| 02.07.2025 | 27,99 | 28,72 | 27,62 | 28,53 | 2,22% | 491.831,00 |
| 01.07.2025 | 25,72 | 28,69 | 25,30 | 27,91 | 7,72% | 736.487,00 |
| 30.06.2025 | 25,72 | 26,16 | 25,23 | 25,91 | 0,31% | 548.762,00 |
| 27.06.2025 | 25,58 | 25,91 | 25,04 | 25,83 | 2,42% | 806.223,00 |
| 26.06.2025 | 24,98 | 25,34 | 24,59 | 25,22 | 1,86% | 434.661,00 |
| 25.06.2025 | 24,97 | 25,20 | 24,42 | 24,76 | -0,52% | 450.615,00 |
| 24.06.2025 | 24,92 | 25,22 | 24,43 | 24,89 | 1,26% | 501.468,00 |
| 23.06.2025 | 24,26 | 24,60 | 23,69 | 24,58 | 0,82% | 399.240,00 |
| 20.06.2025 | 25,01 | 25,17 | 24,26 | 24,38 | -1,38% | 603.286,00 |
| 18.06.2025 | 25,06 | 25,19 | 24,62 | 24,72 | -1,40% | 534.271,00 |
| 17.06.2025 | 25,98 | 26,10 | 24,97 | 25,07 | -3,95% | 453.714,00 |
| 16.06.2025 | 26,50 | 26,50 | 25,81 | 26,10 | 0,19% | 390.914,00 |
| 13.06.2025 | 26,45 | 26,84 | 25,95 | 26,05 | -4,12% | 464.801,00 |
| 12.06.2025 | 27,36 | 27,61 | 27,11 | 27,17 | -1,98% | 374.973,00 |
| 11.06.2025 | 27,75 | 28,34 | 27,42 | 27,72 | 0,62% | 567.309,00 |
| 10.06.2025 | 27,66 | 28,11 | 27,32 | 27,55 | 0,95% | 596.020,00 |
| 09.06.2025 | 26,76 | 27,58 | 26,59 | 27,29 | 3,10% | 497.533,00 |
| 06.06.2025 | 26,76 | 27,14 | 26,38 | 26,47 | 0,38% | 776.409,00 |
| 05.06.2025 | 26,00 | 26,84 | 25,73 | 26,37 | 0,88% | 503.374,00 |
| 04.06.2025 | 26,40 | 26,84 | 26,12 | 26,14 | -0,80% | 534.808,00 |
| 03.06.2025 | 25,58 | 26,64 | 25,00 | 26,35 | 4,23% | 793.419,00 |
| 02.06.2025 | 25,51 | 25,68 | 24,66 | 25,28 | -1,44% | 672.027,00 |
| 30.05.2025 | 24,83 | 26,04 | 24,34 | 25,65 | 2,68% | 736.299,00 |
| 29.05.2025 | 24,81 | 25,17 | 24,48 | 24,98 | 1,54% | 622.622,00 |
| 28.05.2025 | 25,13 | 25,13 | 24,41 | 24,60 | -1,56% | 382.908,00 |
| 27.05.2025 | 24,54 | 25,16 | 24,06 | 24,99 | 4,00% | 530.113,00 |
| 23.05.2025 | 23,69 | 24,16 | 23,16 | 24,03 | -1,60% | 766.175,00 |
| 22.05.2025 | 24,42 | 25,00 | 24,10 | 24,42 | 0,45% | 721.494,00 |
| 21.05.2025 | 25,06 | 25,63 | 24,23 | 24,31 | -4,67% | 553.529,00 |
| 20.05.2025 | 25,52 | 25,76 | 25,25 | 25,50 | 0,35% | 410.969,00 |
| 19.05.2025 | 25,35 | 25,90 | 25,21 | 25,41 | -2,42% | 303.446,00 |
| 16.05.2025 | 25,81 | 26,25 | 25,43 | 26,04 | 1,01% | 655.878,00 |
| 15.05.2025 | 25,71 | 25,96 | 25,24 | 25,78 | -2,05% | 677.353,00 |
| 14.05.2025 | 26,01 | 26,95 | 25,92 | 26,32 | -0,04% | 568.249,00 |
| 13.05.2025 | 25,24 | 26,73 | 25,07 | 26,33 | 2,21% | 848.307,00 |
| 12.05.2025 | 25,61 | 26,73 | 24,84 | 25,76 | 8,33% | 1.461.008,00 |
| 09.05.2025 | 24,25 | 25,61 | 23,36 | 23,78 | 11,38% | 2.051.259,00 |
| 08.05.2025 | 20,55 | 21,55 | 20,38 | 21,35 | 5,07% | 722.651,00 |
| 07.05.2025 | 20,23 | 20,75 | 19,91 | 20,32 | 0,89% | 713.303,00 |
| 06.05.2025 | 21,17 | 21,17 | 20,08 | 20,14 | -4,23% | 648.135,00 |
| 05.05.2025 | 20,89 | 21,71 | 20,58 | 21,03 | -0,61% | 464.491,00 |
| 02.05.2025 | 21,08 | 21,50 | 20,70 | 21,16 | 2,42% | 485.575,00 |
| 01.05.2025 | 20,48 | 20,98 | 20,18 | 20,66 | 1,72% | 317.727,00 |
| 30.04.2025 | 20,12 | 20,39 | 19,47 | 20,31 | -1,36% | 408.424,00 |
| 29.04.2025 | 20,33 | 20,79 | 19,96 | 20,59 | -0,05% | 426.804,00 |
| 28.04.2025 | 21,10 | 21,52 | 20,49 | 20,60 | -2,37% | 342.466,00 |
| 25.04.2025 | 20,95 | 21,15 | 20,72 | 21,10 | -0,28% | 303.851,00 |
| 24.04.2025 | 20,60 | 21,32 | 20,60 | 21,16 | 4,03% | 336.736,00 |
| 23.04.2025 | 21,37 | 21,98 | 20,20 | 20,34 | 0,05% | 527.152,00 |
| 22.04.2025 | 19,83 | 20,42 | 19,49 | 20,33 | 3,78% | 603.052,00 |
| 21.04.2025 | 19,40 | 19,67 | 18,65 | 19,59 | -0,36% | 621.299,00 |
| 17.04.2025 | 19,08 | 19,82 | 18,87 | 19,66 | 2,13% | 668.712,00 |
| 16.04.2025 | 19,50 | 19,77 | 18,73 | 19,25 | -1,43% | 604.722,00 |
| 15.04.2025 | 19,32 | 19,86 | 19,04 | 19,53 | -0,46% | 796.198,00 |
| 14.04.2025 | 20,22 | 20,93 | 18,50 | 19,62 | -0,96% | 745.668,00 |
| 11.04.2025 | 19,74 | 19,88 | 18,87 | 19,81 | -0,35% | 782.699,00 |
| 10.04.2025 | 20,59 | 20,90 | 19,21 | 19,88 | -9,51% | 699.686,00 |
| 09.04.2025 | 18,18 | 22,21 | 17,96 | 21,97 | 19,60% | 1.146.895,00 |
| 08.04.2025 | 20,24 | 20,40 | 18,01 | 18,37 | -8,15% | 772.256,00 |
| 07.04.2025 | 20,05 | 21,38 | 19,24 | 20,00 | -4,53% | 971.812,00 |
| 04.04.2025 | 19,96 | 21,05 | 18,69 | 20,95 | 0,19% | 1.015.462,00 |
| 03.04.2025 | 23,62 | 23,85 | 20,66 | 20,91 | -15,92% | 1.070.548,00 |
| 02.04.2025 | 23,36 | 24,91 | 23,01 | 24,87 | 6,06% | 564.673,00 |
| 01.04.2025 | 23,48 | 23,95 | 22,76 | 23,45 | 0,47% | 575.831,00 |
| 31.03.2025 | 23,82 | 23,82 | 23,19 | 23,34 | -3,79% | 676.854,00 |
| 28.03.2025 | 25,65 | 25,65 | 23,80 | 24,26 | -5,75% | 565.964,00 |
| 27.03.2025 | 25,95 | 25,99 | 25,23 | 25,74 | -1,61% | 382.243,00 |
| 26.03.2025 | 25,67 | 26,24 | 25,63 | 26,16 | 2,71% | 441.012,00 |
| 25.03.2025 | 25,76 | 26,11 | 25,13 | 25,47 | -1,20% | 528.136,00 |
| 24.03.2025 | 25,46 | 26,01 | 25,30 | 25,78 | 3,04% | 456.130,00 |
| 21.03.2025 | 24,59 | 25,32 | 24,33 | 25,02 | 0,48% | 1.048.560,00 |
| 20.03.2025 | 25,00 | 25,38 | 24,77 | 24,90 | -2,01% | 424.379,00 |
| 19.03.2025 | 24,83 | 25,43 | 24,52 | 25,41 | 1,72% | 565.729,00 |
| 18.03.2025 | 24,35 | 25,26 | 24,04 | 24,98 | 1,05% | 575.881,00 |