18,664$
-1,19%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 18,61 | 18,81 | 18,14 | 18,67 | -1,19% | 383.442,00 |
| 22.09.2026 | 18,75 | 19,15 | 18,70 | 18,89 | 2,33% | 619.396,00 |
| 21.09.2026 | 19,22 | 19,22 | 18,46 | 18,46 | -1,65% | 425.461,00 |
| 18.09.2026 | 19,35 | 19,52 | 18,69 | 18,77 | -3,15% | 763.137,00 |
| 17.09.2026 | 19,71 | 19,79 | 19,22 | 19,38 | 0,23% | 345.319,00 |
| 16.09.2026 | 19,40 | 19,65 | 18,99 | 19,34 | 0,91% | 523.423,00 |
| 15.09.2026 | 19,43 | 19,43 | 19,02 | 19,16 | -2,24% | 434.955,00 |
| 14.09.2026 | 19,74 | 20,05 | 19,43 | 19,60 | -1,16% | 390.987,00 |
| 11.09.2026 | 19,88 | 20,09 | 19,56 | 19,83 | 1,02% | 350.589,00 |
| 10.09.2026 | 19,19 | 19,86 | 19,03 | 19,63 | 0,36% | 498.709,00 |
| 09.09.2026 | 20,14 | 20,31 | 19,47 | 19,56 | -3,55% | 463.481,00 |
| 08.09.2026 | 21,37 | 21,45 | 20,11 | 20,28 | -5,76% | 546.744,00 |
| 04.09.2026 | 20,56 | 21,73 | 20,42 | 21,52 | 3,66% | 334.911,00 |
| 03.09.2026 | 20,76 | 20,95 | 20,31 | 20,76 | 1,71% | 402.232,00 |
| 02.09.2026 | 20,09 | 20,65 | 20,09 | 20,41 | 1,85% | 273.339,00 |
| 01.09.2026 | 20,24 | 20,62 | 19,83 | 20,04 | -1,91% | 416.198,00 |
| 31.08.2026 | 20,48 | 20,67 | 20,09 | 20,43 | -0,63% | 374.884,00 |
| 28.08.2026 | 21,14 | 21,28 | 20,51 | 20,56 | -2,61% | 481.850,00 |
| 27.08.2026 | 21,00 | 21,32 | 20,98 | 21,11 | 0,24% | 142.513,00 |
| 26.08.2026 | 21,38 | 21,43 | 20,86 | 21,06 | -0,85% | 306.608,00 |
| 25.08.2026 | 21,51 | 21,66 | 21,00 | 21,24 | -1,88% | 326.916,00 |
| 24.08.2026 | 21,98 | 22,04 | 21,45 | 21,65 | -0,93% | 272.755,00 |
| 21.08.2026 | 21,50 | 22,08 | 21,50 | 21,85 | 2,44% | 334.696,00 |
| 20.08.2026 | 21,20 | 21,56 | 20,90 | 21,33 | -1,61% | 420.772,00 |
| 19.08.2026 | 21,14 | 21,99 | 21,14 | 21,68 | 3,98% | 360.023,00 |
| 18.08.2026 | 20,55 | 20,99 | 20,39 | 20,85 | 1,46% | 612.127,00 |
| 17.08.2026 | 21,02 | 21,03 | 20,54 | 20,55 | -2,24% | 495.300,00 |
| 14.08.2026 | 21,03 | 21,42 | 20,77 | 21,02 | -0,28% | 470.344,00 |
| 13.08.2026 | 21,76 | 22,01 | 20,92 | 21,08 | -2,97% | 519.078,00 |
| 12.08.2026 | 21,37 | 21,75 | 20,63 | 21,73 | 0,86% | 584.855,00 |
| 11.08.2026 | 21,24 | 21,80 | 21,09 | 21,54 | 2,43% | 832.510,00 |
| 10.08.2026 | 21,38 | 21,73 | 20,18 | 21,03 | -0,47% | 1.237.685,00 |
| 07.08.2026 | 21,23 | 21,46 | 19,76 | 21,13 | 12,27% | 1.982.671,00 |
| 06.08.2026 | 19,85 | 19,85 | 18,76 | 18,82 | -4,20% | 980.187,00 |
| 05.08.2026 | 19,64 | 19,82 | 19,51 | 19,65 | -0,78% | 287.205,00 |
| 04.08.2026 | 18,54 | 20,00 | 18,49 | 19,80 | 5,80% | 628.376,00 |
| 03.08.2026 | 18,46 | 19,21 | 18,46 | 18,72 | 3,97% | 446.201,00 |
| 31.07.2026 | 17,81 | 18,04 | 17,12 | 18,00 | 1,07% | 791.891,00 |
| 30.07.2026 | 18,38 | 18,68 | 17,66 | 17,81 | -5,92% | 539.656,00 |
| 29.07.2026 | 19,09 | 19,32 | 18,71 | 18,93 | -0,73% | 371.490,00 |
| 28.07.2026 | 18,86 | 19,55 | 18,86 | 19,07 | 2,69% | 439.648,00 |
| 27.07.2026 | 18,73 | 18,93 | 18,40 | 18,57 | 0,32% | 317.044,00 |
| 24.07.2026 | 18,36 | 19,00 | 18,31 | 18,51 | 1,42% | 400.219,00 |
| 23.07.2026 | 18,32 | 18,44 | 17,67 | 18,25 | -1,88% | 557.917,00 |
| 22.07.2026 | 18,37 | 18,76 | 18,04 | 18,60 | 1,75% | 265.984,00 |
| 21.07.2026 | 18,30 | 18,66 | 18,03 | 18,28 | -0,46% | 314.163,00 |
| 20.07.2026 | 19,00 | 19,38 | 18,24 | 18,37 | -3,44% | 454.452,00 |
| 17.07.2026 | 19,01 | 19,98 | 18,68 | 19,02 | -2,56% | 514.230,00 |
| 16.07.2026 | 18,14 | 19,78 | 17,95 | 19,52 | 8,32% | 927.697,00 |
| 15.07.2026 | 17,46 | 18,49 | 17,25 | 18,02 | 3,68% | 593.256,00 |
| 14.07.2026 | 17,27 | 17,49 | 17,00 | 17,38 | 0,29% | 438.077,00 |
| 13.07.2026 | 17,33 | 17,72 | 17,20 | 17,33 | 2,00% | 419.220,00 |
| 10.07.2026 | 16,63 | 17,35 | 16,63 | 16,99 | 2,20% | 308.825,00 |
| 09.07.2026 | 16,50 | 17,10 | 16,24 | 16,63 | 0,70% | 407.265,00 |
| 08.07.2026 | 16,92 | 16,96 | 16,17 | 16,51 | -2,88% | 618.800,00 |
| 07.07.2026 | 16,74 | 17,08 | 16,46 | 17,00 | 1,67% | 529.497,00 |
| 06.07.2026 | 16,55 | 16,88 | 16,31 | 16,72 | 1,27% | 527.738,00 |
| 02.07.2026 | 17,22 | 17,48 | 16,30 | 16,51 | -3,08% | 623.184,00 |
| 01.07.2026 | 17,04 | 17,22 | 16,59 | 17,04 | 0,50% | 792.293,00 |
| 30.06.2026 | 17,20 | 17,44 | 15,68 | 16,95 | -6,30% | 1.344.192,00 |
| 29.06.2026 | 18,86 | 18,90 | 17,81 | 18,09 | -4,34% | 627.020,00 |
| 26.06.2026 | 18,52 | 19,25 | 18,51 | 18,91 | 0,72% | 1.686.144,00 |
| 25.06.2026 | 18,79 | 19,40 | 18,62 | 18,78 | 1,43% | 442.604,00 |
| 24.06.2026 | 17,55 | 18,79 | 17,47 | 18,51 | 5,47% | 367.735,00 |
| 23.06.2026 | 17,55 | 18,24 | 17,49 | 17,55 | -2,12% | 711.885,00 |
| 22.06.2026 | 18,64 | 18,67 | 17,91 | 17,93 | -3,78% | 595.126,00 |
| 19.06.2026 | 18,65 | 18,65 | 18,63 | 18,63 | -0,19% | - |
| 18.06.2026 | 17,92 | 18,95 | 17,92 | 18,67 | 5,84% | 912.842,00 |
| 17.06.2026 | 17,96 | 18,56 | 17,49 | 17,64 | -2,76% | 726.077,00 |
| 16.06.2026 | 18,51 | 18,84 | 17,92 | 18,14 | -1,47% | 588.781,00 |
| 15.06.2026 | 18,29 | 18,82 | 18,25 | 18,41 | 1,77% | 352.439,00 |
| 12.06.2026 | 18,25 | 18,69 | 18,03 | 18,09 | -0,44% | 369.165,00 |
| 11.06.2026 | 17,68 | 18,20 | 17,49 | 18,17 | 2,92% | 400.251,00 |
| 10.06.2026 | 18,12 | 18,12 | 17,65 | 17,66 | -2,57% | 619.940,00 |
| 09.06.2026 | 17,77 | 18,42 | 17,59 | 18,12 | 2,55% | 698.497,00 |
| 08.06.2026 | 17,42 | 18,17 | 17,42 | 17,67 | 1,49% | 681.160,00 |
| 05.06.2026 | 17,72 | 17,89 | 17,19 | 17,41 | -1,92% | 522.166,00 |
| 04.06.2026 | 18,00 | 18,14 | 17,60 | 17,75 | -0,39% | 457.613,00 |
| 03.06.2026 | 17,99 | 18,04 | 17,57 | 17,82 | -1,27% | 374.522,00 |
| 02.06.2026 | 17,81 | 18,18 | 17,78 | 18,05 | 1,46% | 320.022,00 |
| 01.06.2026 | 17,67 | 17,90 | 17,20 | 17,79 | -1,39% | 508.244,00 |
| 29.05.2026 | 18,83 | 19,09 | 18,00 | 18,04 | -4,17% | 424.026,00 |
| 28.05.2026 | 18,16 | 18,97 | 17,95 | 18,83 | 3,60% | 590.993,00 |
| 27.05.2026 | 17,00 | 18,28 | 16,99 | 18,17 | 8,74% | 733.625,00 |
| 26.05.2026 | 16,34 | 16,75 | 16,31 | 16,71 | 2,64% | 617.736,00 |
| 22.05.2026 | 16,41 | 16,68 | 16,18 | 16,28 | -0,25% | 403.550,00 |
| 21.05.2026 | 16,19 | 16,68 | 16,00 | 16,32 | -0,12% | 413.041,00 |
| 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 |