Fox Factory Holding Corp.
[WKN: A1W2J8 | ISIN: US35138V1026]
Aktienkurse
19,982$ -4,44%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid: Ask:

Aktienkurse zur Fox Factory Holding Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 20,25 20,25 18,82 19,91 -4,78% -
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
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