16,310€
0,62%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 16,13 | 16,17 | 16,13 | 16,15 | -0,37% | - |
| 13.02.2026 | 15,90 | 16,34 | 15,90 | 16,21 | 1,76% | - |
| 12.02.2026 | 16,78 | 16,79 | 15,93 | 15,93 | -5,21% | - |
| 11.02.2026 | 16,50 | 16,81 | 16,50 | 16,81 | 1,39% | - |
| 10.02.2026 | 16,00 | 16,84 | 16,00 | 16,58 | 3,43% | - |
| 09.02.2026 | 15,80 | 16,20 | 15,80 | 16,03 | -1,17% | - |
| 06.02.2026 | 15,41 | 16,22 | 15,41 | 16,22 | 4,82% | - |
| 05.02.2026 | 15,94 | 15,94 | 15,22 | 15,47 | -3,37% | - |
| 04.02.2026 | 15,44 | 16,01 | 15,44 | 16,01 | 3,29% | - |
| 03.02.2026 | 15,42 | 15,83 | 15,42 | 15,50 | -0,03% | - |
| 02.02.2026 | 15,23 | 15,86 | 15,23 | 15,51 | -0,10% | - |
| 30.01.2026 | 15,26 | 15,52 | 15,25 | 15,52 | 1,40% | - |
| 29.01.2026 | 15,55 | 15,70 | 15,31 | 15,31 | -2,67% | 4,00 |
| 28.01.2026 | 16,01 | 16,01 | 15,73 | 15,73 | -0,60% | - |
| 27.01.2026 | 15,97 | 15,97 | 15,69 | 15,82 | -1,62% | 900,00 |
| 26.01.2026 | 15,91 | 16,16 | 15,91 | 16,08 | 0,03% | - |
| 23.01.2026 | 16,28 | 16,28 | 16,07 | 16,08 | -1,59% | - |
| 22.01.2026 | 16,30 | 16,76 | 16,30 | 16,34 | -0,34% | - |
| 21.01.2026 | 16,15 | 16,76 | 16,13 | 16,39 | 1,05% | - |
| 20.01.2026 | 16,30 | 16,55 | 16,13 | 16,22 | -1,10% | - |
| 19.01.2026 | 16,43 | 16,43 | 16,40 | 16,40 | -1,88% | - |
| 16.01.2026 | 16,49 | 16,78 | 16,28 | 16,72 | 1,21% | - |
| 15.01.2026 | 16,03 | 16,52 | 15,78 | 16,52 | 2,58% | - |
| 14.01.2026 | 15,86 | 16,12 | 15,65 | 16,10 | 0,81% | - |
| 13.01.2026 | 15,96 | 16,10 | 15,88 | 15,97 | -0,19% | - |
| 12.01.2026 | 15,94 | 16,24 | 15,72 | 16,00 | -0,74% | - |
| 09.01.2026 | 15,76 | 16,31 | 15,76 | 16,12 | 1,61% | - |
| 08.01.2026 | 15,50 | 16,07 | 15,37 | 15,87 | 1,89% | - |
| 07.01.2026 | 15,39 | 15,57 | 15,39 | 15,57 | 1,07% | - |
| 06.01.2026 | 14,80 | 15,41 | 14,68 | 15,41 | 3,18% | - |
| 05.01.2026 | 14,78 | 15,09 | 14,53 | 14,93 | 0,98% | - |
| 02.01.2026 | 14,43 | 14,79 | 14,43 | 14,79 | -0,30% | - |
| 30.12.2025 | 14,83 | 14,83 | 14,83 | 14,83 | -0,70% | - |
| 29.12.2025 | 14,92 | 15,12 | 14,86 | 14,94 | 0,03% | - |
| 23.12.2025 | 14,69 | 15,02 | 14,50 | 14,93 | 1,01% | - |
| 22.12.2025 | 14,63 | 14,78 | 14,54 | 14,78 | 0,37% | - |
| 19.12.2025 | 14,82 | 14,93 | 14,45 | 14,73 | -1,60% | - |
| 18.12.2025 | 14,72 | 15,02 | 14,72 | 14,97 | 0,98% | - |
| 17.12.2025 | 15,00 | 15,00 | 14,76 | 14,82 | -1,43% | - |
| 16.12.2025 | 14,41 | 15,13 | 14,41 | 15,04 | 3,05% | - |
| 15.12.2025 | 14,42 | 14,61 | 14,17 | 14,59 | 1,18% | - |
| 12.12.2025 | 14,18 | 14,47 | 14,18 | 14,42 | 1,44% | - |
| 11.12.2025 | 14,07 | 14,22 | 14,02 | 14,22 | 0,00% | - |
| 10.12.2025 | 13,95 | 14,22 | 13,82 | 14,22 | 1,32% | - |
| 09.12.2025 | 13,56 | 14,05 | 13,38 | 14,03 | 3,20% | - |
| 08.12.2025 | 14,07 | 14,07 | 13,56 | 13,60 | -3,89% | - |
| 05.12.2025 | 13,99 | 14,15 | 13,92 | 14,15 | 0,28% | - |
| 04.12.2025 | 13,91 | 14,11 | 13,79 | 14,11 | 1,18% | - |
| 03.12.2025 | 13,31 | 14,16 | 13,31 | 13,94 | 4,11% | - |
| 02.12.2025 | 13,07 | 13,39 | 12,91 | 13,39 | 1,90% | - |
| 01.12.2025 | 12,65 | 13,42 | 12,65 | 13,14 | 3,42% | - |
| 28.11.2025 | 12,57 | 12,73 | 12,57 | 12,71 | 1,19% | - |
| 27.11.2025 | 12,55 | 12,56 | 12,55 | 12,56 | -0,16% | - |
| 26.11.2025 | 12,55 | 12,68 | 12,44 | 12,58 | -0,20% | - |
| 25.11.2025 | 12,12 | 12,81 | 12,12 | 12,60 | 3,49% | - |
| 24.11.2025 | 11,97 | 12,30 | 11,69 | 12,18 | 1,21% | - |
| 21.11.2025 | 11,36 | 12,03 | 11,36 | 12,03 | 5,07% | - |
| 20.11.2025 | 11,67 | 11,93 | 11,45 | 11,45 | -2,18% | - |
| 19.11.2025 | 12,14 | 12,14 | 11,71 | 11,71 | -4,95% | - |
| 18.11.2025 | 11,47 | 12,34 | 11,47 | 12,32 | 8,65% | - |
| 17.11.2025 | 12,06 | 12,06 | 11,34 | 11,34 | -6,32% | - |
| 14.11.2025 | 12,00 | 12,20 | 11,94 | 12,10 | 0,41% | - |
| 13.11.2025 | 12,71 | 12,71 | 12,05 | 12,05 | -6,01% | - |
| 12.11.2025 | 12,83 | 12,88 | 12,51 | 12,82 | -0,31% | - |
| 11.11.2025 | 13,72 | 13,72 | 12,86 | 12,86 | -6,13% | - |
| 10.11.2025 | 14,26 | 14,26 | 13,42 | 13,70 | -4,06% | - |
| 07.11.2025 | 14,72 | 14,72 | 14,12 | 14,28 | -24,60% | 1.050,00 |
| 06.11.2025 | 19,68 | 19,68 | 18,94 | 18,94 | -4,49% | - |
| 05.11.2025 | 19,39 | 19,94 | 19,36 | 19,83 | 1,20% | - |
| 04.11.2025 | 19,28 | 19,70 | 19,08 | 19,60 | 0,95% | 320,00 |
| 03.11.2025 | 18,97 | 19,41 | 18,82 | 19,41 | 1,70% | - |
| 31.10.2025 | 18,97 | 19,17 | 18,80 | 19,09 | 0,61% | 1.690,00 |
| 30.10.2025 | 19,15 | 19,25 | 18,97 | 18,97 | -1,12% | - |
| 29.10.2025 | 20,03 | 20,03 | 19,19 | 19,19 | -4,00% | - |
| 28.10.2025 | 20,77 | 20,77 | 19,99 | 19,99 | -3,96% | - |
| 27.10.2025 | 21,34 | 21,43 | 20,55 | 20,81 | -2,80% | - |
| 24.10.2025 | 20,59 | 21,70 | 20,59 | 21,41 | 3,33% | - |
| 23.10.2025 | 20,13 | 20,72 | 20,07 | 20,72 | 2,32% | - |
| 22.10.2025 | 20,13 | 20,53 | 20,07 | 20,25 | -0,10% | - |
| 21.10.2025 | 19,55 | 20,39 | 19,55 | 20,27 | 2,71% | - |
| 20.10.2025 | 19,33 | 19,96 | 19,33 | 19,74 | 2,28% | - |
| 17.10.2025 | 19,25 | 19,48 | 19,17 | 19,30 | -1,38% | - |
| 16.10.2025 | 19,45 | 19,79 | 19,45 | 19,57 | 0,03% | - |
| 15.10.2025 | 20,19 | 20,19 | 19,54 | 19,56 | -3,55% | - |
| 14.10.2025 | 19,28 | 20,28 | 19,18 | 20,28 | 3,89% | - |
| 13.10.2025 | 19,10 | 19,59 | 19,10 | 19,52 | 2,36% | - |
| 10.10.2025 | 19,83 | 19,84 | 19,07 | 19,07 | -4,70% | - |
| 09.10.2025 | 20,33 | 20,33 | 19,98 | 20,01 | -2,06% | - |
| 08.10.2025 | 20,00 | 20,43 | 19,95 | 20,43 | 1,90% | - |
| 07.10.2025 | 20,39 | 20,39 | 19,98 | 20,05 | -2,29% | - |
| 06.10.2025 | 21,65 | 21,65 | 20,52 | 20,52 | -6,17% | - |
| 03.10.2025 | 21,33 | 21,98 | 21,33 | 21,87 | 2,68% | - |
| 02.10.2025 | 20,81 | 21,38 | 20,81 | 21,30 | 1,53% | - |
| 01.10.2025 | 20,37 | 21,03 | 20,37 | 20,98 | 1,89% | - |
| 30.09.2025 | 20,89 | 20,89 | 20,59 | 20,59 | -1,67% | - |
| 29.09.2025 | 21,31 | 21,31 | 20,71 | 20,94 | -2,29% | - |
| 26.09.2025 | 21,29 | 21,43 | 21,21 | 21,43 | 0,19% | - |
| 25.09.2025 | 21,41 | 21,41 | 20,98 | 21,39 | -1,06% | - |
| 24.09.2025 | 21,50 | 21,89 | 21,50 | 21,62 | -0,14% | - |
| 23.09.2025 | 21,39 | 22,02 | 21,39 | 21,65 | 0,51% | - |