26,076$
1,15%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 25,81 | 26,25 | 25,43 | 26,04 | 1,01% | 655.771,00 |
| 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 |
| 17.03.2025 | 24,64 | 25,17 | 24,07 | 24,72 | -0,32% | 781.164,00 |
| 14.03.2025 | 24,48 | 25,04 | 23,91 | 24,80 | 2,02% | 764.691,00 |
| 13.03.2025 | 25,05 | 25,30 | 24,19 | 24,31 | -3,49% | 495.596,00 |
| 12.03.2025 | 24,81 | 25,55 | 24,22 | 25,19 | 1,70% | 938.009,00 |
| 11.03.2025 | 26,58 | 26,70 | 24,69 | 24,77 | -6,70% | 757.042,00 |
| 10.03.2025 | 25,93 | 27,04 | 25,93 | 26,55 | 1,49% | 621.502,00 |
| 07.03.2025 | 26,65 | 27,12 | 26,09 | 26,16 | -2,32% | 801.401,00 |
| 06.03.2025 | 26,31 | 26,93 | 26,11 | 26,78 | 0,41% | 395.007,00 |
| 05.03.2025 | 26,35 | 26,98 | 25,89 | 26,67 | 1,95% | 525.303,00 |
| 04.03.2025 | 26,63 | 26,63 | 25,71 | 26,16 | -4,00% | 642.248,00 |
| 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 |