17,186$
0,86%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 17,05 | 17,33 | 16,78 | 17,17 | 0,76% | 1.013.934,00 |
| 12.12.2025 | 16,77 | 17,10 | 16,73 | 17,04 | 1,61% | 894.174,00 |
| 11.12.2025 | 16,80 | 16,99 | 16,51 | 16,77 | 0,48% | 604.226,00 |
| 10.12.2025 | 16,10 | 16,97 | 16,10 | 16,69 | 1,89% | 1.238.166,00 |
| 09.12.2025 | 15,85 | 16,52 | 15,84 | 16,38 | 2,76% | 981.736,00 |
| 08.12.2025 | 16,60 | 16,69 | 15,65 | 15,94 | -3,74% | 1.777.684,00 |
| 05.12.2025 | 16,36 | 16,63 | 16,25 | 16,56 | 0,61% | 847.320,00 |
| 04.12.2025 | 16,39 | 16,54 | 16,00 | 16,46 | 0,73% | 896.091,00 |
| 03.12.2025 | 15,74 | 16,87 | 15,72 | 16,34 | 4,61% | 1.614.851,00 |
| 02.12.2025 | 15,36 | 15,74 | 15,09 | 15,62 | 1,76% | 1.063.389,00 |
| 01.12.2025 | 14,62 | 15,68 | 14,62 | 15,35 | 3,79% | 854.146,00 |
| 28.11.2025 | 14,80 | 14,90 | 14,71 | 14,79 | 0,68% | 227.200,00 |
| 26.11.2025 | 14,47 | 14,89 | 14,39 | 14,69 | 0,27% | 861.136,00 |
| 25.11.2025 | 14,14 | 14,91 | 14,14 | 14,65 | 3,90% | 662.773,00 |
| 24.11.2025 | 13,87 | 14,32 | 13,60 | 14,10 | 1,37% | 949.877,00 |
| 21.11.2025 | 13,20 | 14,02 | 13,12 | 13,91 | 5,46% | 950.160,00 |
| 20.11.2025 | 13,52 | 14,13 | 13,17 | 13,19 | -2,22% | 930.804,00 |
| 19.11.2025 | 14,16 | 14,24 | 13,42 | 13,49 | -5,00% | 1.247.225,00 |
| 18.11.2025 | 13,70 | 14,39 | 13,70 | 14,20 | 7,41% | 1.942.629,00 |
| 17.11.2025 | 14,09 | 14,13 | 13,08 | 13,22 | -6,37% | 1.532.894,00 |
| 14.11.2025 | 13,96 | 14,34 | 13,63 | 14,12 | 0,00% | 1.080.056,00 |
| 13.11.2025 | 14,74 | 14,79 | 13,99 | 14,12 | -4,72% | 1.104.333,00 |
| 12.11.2025 | 14,95 | 15,10 | 14,52 | 14,82 | -1,46% | 1.360.926,00 |
| 11.11.2025 | 16,09 | 16,09 | 14,93 | 15,04 | -6,06% | 2.265.329,00 |
| 10.11.2025 | 16,57 | 16,77 | 15,53 | 16,01 | -2,20% | 1.662.624,00 |
| 07.11.2025 | 16,69 | 17,24 | 16,04 | 16,37 | -25,49% | 3.295.896,00 |
| 06.11.2025 | 22,85 | 22,85 | 21,93 | 21,97 | -4,02% | 722.936,00 |
| 05.11.2025 | 22,48 | 23,07 | 22,32 | 22,89 | 1,78% | 534.504,00 |
| 04.11.2025 | 22,38 | 22,92 | 21,83 | 22,49 | -0,53% | 722.880,00 |
| 03.11.2025 | 22,10 | 22,68 | 21,54 | 22,61 | 2,26% | 1.000.229,00 |
| 31.10.2025 | 21,92 | 22,16 | 21,40 | 22,11 | 0,41% | 566.045,00 |
| 30.10.2025 | 22,07 | 22,60 | 21,93 | 22,02 | -1,48% | 763.635,00 |
| 29.10.2025 | 23,15 | 23,24 | 22,19 | 22,35 | -4,45% | 332.770,00 |
| 28.10.2025 | 24,25 | 24,26 | 23,26 | 23,39 | -3,90% | 311.111,00 |
| 27.10.2025 | 24,90 | 25,35 | 23,98 | 24,34 | -2,17% | 516.136,00 |
| 24.10.2025 | 24,18 | 25,43 | 24,18 | 24,88 | 3,29% | 413.290,00 |
| 23.10.2025 | 23,77 | 24,09 | 23,59 | 24,09 | 2,11% | 310.076,00 |
| 22.10.2025 | 23,49 | 24,10 | 23,28 | 23,59 | 0,04% | 489.510,00 |
| 21.10.2025 | 23,01 | 23,76 | 22,92 | 23,58 | 2,61% | 574.183,00 |
| 20.10.2025 | 22,72 | 23,43 | 22,72 | 22,98 | 1,82% | 396.144,00 |
| 17.10.2025 | 22,87 | 22,95 | 22,33 | 22,57 | -1,36% | - |
| 16.10.2025 | 23,00 | 23,37 | 22,62 | 22,88 | -0,04% | 552.866,00 |
| 15.10.2025 | 23,65 | 24,00 | 22,80 | 22,89 | -3,17% | 418.957,00 |
| 14.10.2025 | 22,47 | 23,73 | 22,42 | 23,64 | 4,32% | 465.166,00 |
| 13.10.2025 | 22,67 | 22,86 | 22,38 | 22,66 | 2,03% | 288.923,00 |
| 10.10.2025 | 23,10 | 23,36 | 22,18 | 22,21 | -4,06% | 488.051,00 |
| 09.10.2025 | 23,92 | 23,92 | 23,12 | 23,15 | -3,18% | 332.155,00 |
| 08.10.2025 | 23,78 | 23,93 | 23,28 | 23,91 | 1,92% | 356.972,00 |
| 07.10.2025 | 23,93 | 24,03 | 23,33 | 23,46 | -2,70% | 476.982,00 |
| 06.10.2025 | 25,64 | 25,67 | 24,03 | 24,11 | -5,82% | 408.489,00 |
| 03.10.2025 | 25,40 | 26,02 | 24,94 | 25,60 | 1,67% | 491.098,00 |
| 02.10.2025 | 24,74 | 25,36 | 24,74 | 25,18 | 2,07% | 815.529,00 |
| 01.10.2025 | 24,41 | 24,91 | 24,25 | 24,67 | 1,56% | 557.234,00 |
| 30.09.2025 | 24,64 | 24,86 | 24,18 | 24,29 | -1,94% | 540.776,00 |
| 29.09.2025 | 25,29 | 25,29 | 24,11 | 24,77 | -1,55% | 713.848,00 |
| 26.09.2025 | 25,19 | 25,20 | 24,89 | 25,16 | 0,20% | 249.153,00 |
| 25.09.2025 | 25,19 | 25,26 | 24,55 | 25,11 | -1,06% | 412.244,00 |
| 24.09.2025 | 25,60 | 26,09 | 25,28 | 25,38 | -0,78% | 468.508,00 |
| 23.09.2025 | 25,72 | 26,31 | 25,50 | 25,58 | 0,39% | 436.376,00 |
| 22.09.2025 | 25,73 | 25,73 | 25,26 | 25,48 | -1,16% | 396.592,00 |
| 19.09.2025 | 26,22 | 26,22 | 25,44 | 25,78 | -1,79% | 945.857,00 |
| 18.09.2025 | 26,43 | 26,57 | 25,96 | 26,25 | 0,88% | 499.507,00 |
| 17.09.2025 | 27,00 | 27,16 | 25,67 | 26,02 | -3,63% | 626.844,00 |
| 16.09.2025 | 27,10 | 27,20 | 26,70 | 27,00 | -0,37% | 290.654,00 |
| 15.09.2025 | 27,35 | 27,47 | 26,76 | 27,10 | -0,55% | 503.656,00 |
| 12.09.2025 | 28,76 | 28,76 | 27,22 | 27,25 | -5,41% | 296.118,00 |
| 11.09.2025 | 28,18 | 28,98 | 28,18 | 28,81 | 2,89% | 562.764,00 |
| 10.09.2025 | 28,83 | 28,90 | 27,30 | 28,00 | -3,48% | 563.299,00 |
| 09.09.2025 | 29,42 | 29,65 | 28,98 | 29,01 | -1,96% | 299.342,00 |
| 08.09.2025 | 29,32 | 29,97 | 28,73 | 29,59 | 1,23% | 370.517,00 |
| 05.09.2025 | 28,50 | 29,65 | 28,50 | 29,23 | 3,18% | 503.347,00 |
| 04.09.2025 | 27,89 | 28,44 | 27,52 | 28,33 | 1,76% | 590.847,00 |
| 03.09.2025 | 27,86 | 28,35 | 27,57 | 27,84 | -0,89% | 356.075,00 |
| 02.09.2025 | 28,47 | 28,88 | 27,89 | 28,09 | -2,90% | 280.109,00 |
| 29.08.2025 | 29,13 | 29,19 | 28,44 | 28,93 | -0,17% | 491.162,00 |
| 28.08.2025 | 29,93 | 29,93 | 28,80 | 28,98 | -2,42% | 483.562,00 |
| 27.08.2025 | 29,41 | 29,96 | 29,27 | 29,70 | 0,30% | 238.599,00 |
| 26.08.2025 | 30,06 | 30,56 | 29,55 | 29,61 | -1,86% | 287.192,00 |
| 25.08.2025 | 30,19 | 30,44 | 29,86 | 30,17 | -0,59% | 256.391,00 |
| 22.08.2025 | 28,63 | 30,38 | 28,44 | 30,35 | 6,94% | 462.971,00 |
| 21.08.2025 | 28,60 | 29,06 | 27,89 | 28,38 | -1,83% | 468.372,00 |
| 20.08.2025 | 29,26 | 29,40 | 28,72 | 28,91 | -1,33% | 367.793,00 |
| 19.08.2025 | 29,30 | 29,90 | 29,20 | 29,30 | 0,96% | 316.490,00 |
| 18.08.2025 | 29,77 | 30,07 | 28,95 | 29,02 | -1,99% | 381.449,00 |
| 15.08.2025 | 29,92 | 30,24 | 29,53 | 29,61 | -0,20% | 371.749,00 |
| 14.08.2025 | 29,44 | 29,82 | 29,11 | 29,67 | -1,23% | 540.196,00 |
| 13.08.2025 | 28,63 | 30,75 | 28,51 | 30,04 | 4,92% | 1.233.431,00 |
| 12.08.2025 | 28,19 | 29,18 | 27,88 | 28,63 | 3,32% | 611.892,00 |
| 11.08.2025 | 27,98 | 28,20 | 26,39 | 27,71 | -1,28% | 1.138.945,00 |
| 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 |