16,305$
-0,21%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 16,19 | 16,68 | 16,00 | 16,32 | -0,12% | 413.040,00 |
| 20.05.2026 | 15,99 | 16,46 | 15,76 | 16,34 | 1,74% | 356.677,00 |
| 19.05.2026 | 16,50 | 16,50 | 15,88 | 16,06 | -3,17% | 517.801,00 |
| 18.05.2026 | 16,18 | 16,69 | 16,06 | 16,59 | 3,20% | 516.635,00 |
| 15.05.2026 | 15,93 | 16,64 | 15,69 | 16,07 | -0,50% | 534.463,00 |
| 14.05.2026 | 16,45 | 16,92 | 16,12 | 16,15 | -0,68% | 424.735,00 |
| 13.05.2026 | 16,75 | 17,20 | 16,09 | 16,26 | -3,39% | 636.823,00 |
| 12.05.2026 | 17,32 | 17,48 | 16,42 | 16,83 | -3,28% | 854.744,00 |
| 11.05.2026 | 17,51 | 17,87 | 17,01 | 17,40 | -2,25% | 871.604,00 |
| 08.05.2026 | 19,78 | 20,98 | 17,67 | 17,80 | -4,20% | 1.276.760,00 |
| 07.05.2026 | 18,29 | 18,81 | 17,96 | 18,58 | 2,20% | 763.191,00 |
| 06.05.2026 | 18,05 | 18,43 | 17,98 | 18,18 | 2,94% | 658.487,00 |
| 05.05.2026 | 16,91 | 17,78 | 16,62 | 17,66 | 4,87% | 549.578,00 |
| 04.05.2026 | 17,65 | 17,91 | 16,78 | 16,84 | -5,07% | 393.865,00 |
| 01.05.2026 | 17,59 | 17,89 | 17,46 | 17,74 | -0,06% | 337.365,00 |
| 30.04.2026 | 17,13 | 17,84 | 16,85 | 17,75 | 3,29% | 262.849,00 |
| 29.04.2026 | 17,38 | 17,80 | 17,09 | 17,19 | -2,85% | 303.872,00 |
| 28.04.2026 | 17,26 | 17,71 | 16,93 | 17,69 | 3,15% | 337.441,00 |
| 27.04.2026 | 17,70 | 17,91 | 16,92 | 17,15 | -3,11% | 614.822,00 |
| 24.04.2026 | 17,31 | 17,83 | 17,24 | 17,70 | 2,31% | 360.368,00 |
| 23.04.2026 | 17,36 | 17,65 | 17,07 | 17,30 | 0,29% | 372.870,00 |
| 22.04.2026 | 17,56 | 17,87 | 17,18 | 17,25 | -1,99% | 232.284,00 |
| 21.04.2026 | 17,45 | 18,20 | 17,40 | 17,60 | 0,11% | 367.253,00 |
| 20.04.2026 | 17,12 | 17,68 | 16,95 | 17,58 | 1,21% | 404.294,00 |
| 17.04.2026 | 17,01 | 17,91 | 17,00 | 17,37 | 5,53% | 649.295,00 |
| 16.04.2026 | 16,57 | 16,94 | 15,91 | 16,46 | -1,49% | 563.233,00 |
| 15.04.2026 | 17,40 | 17,56 | 16,60 | 16,71 | -5,06% | 721.690,00 |
| 14.04.2026 | 16,82 | 17,77 | 16,77 | 17,60 | 4,70% | 560.718,00 |
| 13.04.2026 | 16,74 | 17,01 | 16,53 | 16,81 | -0,12% | 290.515,00 |
| 10.04.2026 | 17,00 | 17,16 | 16,56 | 16,83 | -0,53% | 248.289,00 |
| 09.04.2026 | 16,57 | 17,04 | 16,40 | 16,92 | 0,89% | 374.178,00 |
| 08.04.2026 | 16,51 | 17,00 | 16,27 | 16,77 | 7,60% | 524.184,00 |
| 07.04.2026 | 16,30 | 16,31 | 15,48 | 15,59 | -3,50% | 490.161,00 |
| 06.04.2026 | 16,77 | 16,77 | 16,10 | 16,15 | -3,70% | 523.923,00 |
| 02.04.2026 | 16,69 | 16,99 | 15,86 | 16,77 | -1,58% | 568.421,00 |
| 01.04.2026 | 16,51 | 17,12 | 16,27 | 17,04 | 3,65% | 508.676,00 |
| 31.03.2026 | 16,70 | 16,91 | 16,18 | 16,44 | -0,54% | 481.121,00 |
| 30.03.2026 | 16,98 | 17,25 | 16,47 | 16,53 | -1,96% | 454.513,00 |
| 27.03.2026 | 17,94 | 18,19 | 16,84 | 16,86 | -7,41% | 1.118.304,00 |
| 26.03.2026 | 17,41 | 18,44 | 17,41 | 18,21 | 2,53% | 1.083.235,00 |
| 25.03.2026 | 17,35 | 17,83 | 17,22 | 17,76 | 2,48% | 484.749,00 |
| 24.03.2026 | 16,60 | 17,46 | 16,60 | 17,33 | 3,46% | 580.873,00 |
| 23.03.2026 | 16,67 | 17,19 | 16,52 | 16,75 | 4,17% | 830.857,00 |
| 20.03.2026 | 16,43 | 16,50 | 15,86 | 16,08 | -1,83% | 1.431.259,00 |
| 19.03.2026 | 16,12 | 16,48 | 15,75 | 16,38 | 0,92% | 809.971,00 |
| 18.03.2026 | 16,17 | 16,90 | 15,84 | 16,23 | -0,86% | 967.181,00 |
| 17.03.2026 | 15,87 | 16,43 | 15,55 | 16,37 | 3,80% | 1.309.729,00 |
| 16.03.2026 | 15,67 | 15,95 | 15,52 | 15,77 | 1,74% | 573.977,00 |
| 13.03.2026 | 15,82 | 16,00 | 15,36 | 15,50 | -2,08% | 926.571,00 |
| 12.03.2026 | 15,85 | 16,16 | 15,61 | 15,83 | -1,49% | 507.337,00 |
| 11.03.2026 | 16,17 | 16,58 | 15,62 | 16,07 | -1,71% | 674.420,00 |
| 10.03.2026 | 16,29 | 16,68 | 15,95 | 16,35 | -0,12% | 819.317,00 |
| 09.03.2026 | 15,85 | 16,51 | 15,25 | 16,37 | 0,37% | 1.000.287,00 |
| 06.03.2026 | 16,87 | 17,10 | 16,27 | 16,31 | -6,91% | 963.711,00 |
| 05.03.2026 | 17,54 | 17,81 | 16,99 | 17,52 | -1,85% | 888.756,00 |
| 04.03.2026 | 17,81 | 18,04 | 17,31 | 17,85 | -1,11% | 876.260,00 |
| 03.03.2026 | 16,71 | 18,16 | 16,44 | 18,05 | 3,35% | 1.032.683,00 |
| 02.03.2026 | 16,31 | 17,78 | 15,90 | 17,47 | 3,71% | 954.343,00 |
| 27.02.2026 | 18,11 | 19,23 | 16,00 | 16,84 | -8,28% | 2.648.188,00 |
| 26.02.2026 | 19,04 | 19,50 | 18,02 | 18,36 | -3,47% | 587.429,00 |
| 25.02.2026 | 19,25 | 19,28 | 18,78 | 19,02 | -0,26% | 545.790,00 |
| 24.02.2026 | 19,09 | 19,47 | 18,97 | 19,07 | 0,21% | 351.318,00 |
| 23.02.2026 | 19,46 | 19,68 | 18,62 | 19,03 | -3,50% | 445.223,00 |
| 20.02.2026 | 18,98 | 20,00 | 18,79 | 19,72 | 2,76% | 646.113,00 |
| 19.02.2026 | 19,26 | 19,36 | 18,66 | 19,19 | -1,84% | 468.706,00 |
| 18.02.2026 | 19,05 | 19,59 | 19,00 | 19,55 | 2,57% | 413.823,00 |
| 17.02.2026 | 19,21 | 19,53 | 18,77 | 19,06 | -1,29% | 404.592,00 |
| 13.02.2026 | 19,23 | 19,62 | 19,05 | 19,31 | 1,36% | 462.083,00 |
| 12.02.2026 | 20,10 | 20,36 | 18,92 | 19,05 | -4,89% | 492.916,00 |
| 11.02.2026 | 19,60 | 20,14 | 19,60 | 20,03 | 1,06% | 383.679,00 |
| 10.02.2026 | 19,47 | 20,27 | 19,35 | 19,82 | 3,01% | 611.073,00 |
| 09.02.2026 | 19,36 | 19,52 | 19,10 | 19,24 | 0,21% | 369.219,00 |
| 06.02.2026 | 18,25 | 19,36 | 18,25 | 19,20 | 4,58% | 519.634,00 |
| 05.02.2026 | 19,00 | 19,09 | 18,03 | 18,36 | -3,37% | 674.833,00 |
| 04.02.2026 | 18,71 | 19,11 | 18,69 | 19,00 | 3,26% | 802.375,00 |
| 03.02.2026 | 18,48 | 19,21 | 18,25 | 18,40 | 0,05% | 609.602,00 |
| 02.02.2026 | 18,30 | 18,82 | 18,20 | 18,39 | -0,05% | 430.549,00 |
| 30.01.2026 | 18,30 | 18,86 | 18,07 | 18,40 | -0,49% | 665.928,00 |
| 29.01.2026 | 18,84 | 19,07 | 18,34 | 18,49 | -1,81% | 530.041,00 |
| 28.01.2026 | 19,33 | 19,33 | 18,68 | 18,83 | -1,88% | 527.455,00 |
| 27.01.2026 | 19,09 | 19,42 | 18,83 | 19,19 | 0,16% | 407.927,00 |
| 26.01.2026 | 18,94 | 19,39 | 18,94 | 19,16 | 0,42% | 465.324,00 |
| 23.01.2026 | 19,21 | 19,35 | 18,96 | 19,08 | -1,19% | 448.151,00 |
| 22.01.2026 | 19,39 | 19,87 | 19,21 | 19,31 | 0,47% | 581.007,00 |
| 21.01.2026 | 19,19 | 19,94 | 19,18 | 19,22 | 0,63% | 654.023,00 |
| 20.01.2026 | 19,00 | 19,65 | 18,90 | 19,10 | -1,18% | 703.200,00 |
| 19.01.2026 | 19,30 | 19,35 | 19,29 | 19,33 | -0,63% | - |
| 16.01.2026 | 19,12 | 19,58 | 19,06 | 19,45 | 0,78% | 586.487,00 |
| 15.01.2026 | 18,84 | 19,39 | 18,57 | 19,30 | 2,33% | 545.513,00 |
| 14.01.2026 | 18,65 | 19,27 | 18,55 | 18,86 | 0,91% | 349.625,00 |
| 13.01.2026 | 18,78 | 18,99 | 18,43 | 18,69 | -0,53% | 451.273,00 |
| 12.01.2026 | 18,73 | 19,03 | 18,30 | 18,79 | -0,42% | 490.020,00 |
| 09.01.2026 | 18,61 | 19,12 | 18,27 | 18,87 | 1,78% | 458.921,00 |
| 08.01.2026 | 18,08 | 19,00 | 18,08 | 18,54 | 1,15% | 523.980,00 |
| 07.01.2026 | 18,21 | 18,47 | 17,98 | 18,33 | 0,94% | 607.931,00 |
| 06.01.2026 | 17,28 | 18,18 | 16,99 | 18,16 | 3,62% | 691.527,00 |
| 05.01.2026 | 17,28 | 17,89 | 17,25 | 17,53 | 0,60% | 984.228,00 |
| 02.01.2026 | 17,31 | 17,57 | 16,98 | 17,42 | 1,81% | 555.480,00 |
| 31.12.2025 | 17,46 | 17,57 | 16,97 | 17,11 | -2,00% | 546.272,00 |
| 30.12.2025 | 17,49 | 17,78 | 17,39 | 17,46 | -0,85% | 529.438,00 |