23,492$
-0,67%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -6,35% | 408.489,00 |
| 03.10.2025 | 25,15 | 25,99 | 24,95 | 25,74 | 2,24% | - |
| 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 | 1,63% | 557.234,00 |
| 30.09.2025 | 24,64 | 24,64 | 24,18 | 24,28 | -2,00% | 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 | -1,73% | 945.857,00 |
| 18.09.2025 | 26,43 | 26,57 | 25,96 | 26,24 | 0,83% | 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 | -1,99% | 299.342,00 |
| 08.09.2025 | 29,32 | 29,97 | 28,73 | 29,60 | 1,27% | 370.500,00 |
| 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 | 1,72% | 590.847,00 |
| 03.09.2025 | 27,86 | 28,35 | 27,57 | 27,85 | -0,85% | 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 |
| 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 |