27,400€
2,39%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 26,86 | 27,39 | 26,59 | 27,38 | 2,30% | - |
| 29.01.2025 | 27,01 | 27,09 | 26,76 | 26,76 | -1,73% | - |
| 28.01.2025 | 28,10 | 28,10 | 27,23 | 27,23 | -3,27% | - |
| 27.01.2025 | 27,41 | 28,31 | 27,41 | 28,15 | 1,66% | - |
| 24.01.2025 | 27,32 | 27,74 | 27,32 | 27,69 | 1,06% | - |
| 23.01.2025 | 26,88 | 27,58 | 26,88 | 27,40 | -1,08% | - |
| 22.01.2025 | 27,91 | 27,91 | 27,38 | 27,70 | -1,25% | - |
| 21.01.2025 | 27,40 | 28,19 | 27,40 | 28,05 | 2,71% | - |
| 20.01.2025 | 27,50 | 27,50 | 27,31 | 27,31 | -1,34% | - |
| 17.01.2025 | 27,45 | 28,11 | 27,45 | 27,68 | -0,04% | - |
| 16.01.2025 | 27,17 | 27,69 | 27,17 | 27,69 | 1,02% | - |
| 15.01.2025 | 26,56 | 27,50 | 26,56 | 27,41 | 2,77% | - |
| 14.01.2025 | 26,43 | 26,75 | 26,03 | 26,67 | -0,30% | - |
| 13.01.2025 | 26,87 | 27,13 | 26,75 | 26,75 | -1,04% | - |
| 10.01.2025 | 27,75 | 27,75 | 26,79 | 27,03 | -2,87% | - |
| 09.01.2025 | 27,71 | 27,83 | 27,68 | 27,83 | -0,04% | - |
| 08.01.2025 | 28,28 | 28,28 | 27,44 | 27,84 | -2,49% | - |
| 07.01.2025 | 28,64 | 28,95 | 28,55 | 28,55 | -0,90% | - |
| 06.01.2025 | 29,01 | 29,65 | 28,81 | 28,81 | -1,23% | 14,00 |
| 03.01.2025 | 28,25 | 29,25 | 28,11 | 29,17 | 2,86% | - |
| 02.01.2025 | 28,97 | 29,48 | 28,36 | 28,36 | 1,61% | - |
| 30.12.2024 | 27,98 | 27,98 | 27,91 | 27,91 | -1,20% | - |
| 27.12.2024 | 28,35 | 28,51 | 27,75 | 28,25 | 1,51% | - |
| 23.12.2024 | 28,43 | 28,43 | 27,60 | 27,83 | -2,04% | - |
| 20.12.2024 | 28,31 | 28,81 | 28,27 | 28,41 | -0,21% | - |
| 19.12.2024 | 28,28 | 28,65 | 28,24 | 28,47 | -0,70% | - |
| 18.12.2024 | 28,68 | 29,48 | 28,67 | 28,67 | -0,42% | - |
| 17.12.2024 | 27,93 | 28,82 | 27,93 | 28,79 | 2,49% | - |
| 16.12.2024 | 29,51 | 29,51 | 27,76 | 28,09 | -5,45% | - |
| 13.12.2024 | 30,42 | 30,42 | 29,71 | 29,71 | -2,78% | - |
| 12.12.2024 | 30,81 | 30,96 | 30,39 | 30,56 | -1,61% | - |
| 11.12.2024 | 30,45 | 31,58 | 30,45 | 31,06 | 3,84% | - |
| 10.12.2024 | 30,01 | 30,28 | 29,36 | 29,91 | -1,22% | - |
| 09.12.2024 | 28,78 | 30,92 | 28,78 | 30,28 | 4,49% | - |
| 06.12.2024 | 28,82 | 29,76 | 28,82 | 28,98 | -0,21% | - |
| 05.12.2024 | 29,77 | 29,77 | 28,63 | 29,04 | -3,26% | - |
| 04.12.2024 | 29,74 | 30,38 | 29,74 | 30,02 | 0,57% | - |
| 03.12.2024 | 31,06 | 31,06 | 29,77 | 29,85 | -5,03% | - |
| 02.12.2024 | 30,72 | 31,43 | 30,64 | 31,43 | 2,68% | - |
| 29.11.2024 | 30,31 | 30,71 | 30,16 | 30,61 | 0,76% | - |
| 28.11.2024 | 30,18 | 30,39 | 30,18 | 30,38 | 0,56% | - |
| 27.11.2024 | 29,99 | 31,16 | 29,99 | 30,21 | 0,53% | - |
| 26.11.2024 | 31,56 | 31,56 | 29,49 | 30,05 | -4,78% | - |
| 25.11.2024 | 30,81 | 32,53 | 30,81 | 31,56 | 2,14% | - |
| 22.11.2024 | 30,49 | 31,41 | 30,49 | 30,90 | -0,99% | - |
| 21.11.2024 | 30,18 | 31,33 | 29,75 | 31,21 | 4,21% | - |
| 20.11.2024 | 29,88 | 29,95 | 29,28 | 29,95 | 0,60% | - |
| 19.11.2024 | 30,20 | 30,20 | 29,67 | 29,77 | -0,80% | - |
| 18.11.2024 | 30,24 | 30,24 | 29,78 | 30,01 | -0,92% | - |
| 15.11.2024 | 30,26 | 30,33 | 29,55 | 30,29 | -0,20% | - |
| 14.11.2024 | 31,64 | 31,77 | 30,35 | 30,35 | -3,96% | - |
| 13.11.2024 | 31,01 | 31,85 | 31,01 | 31,60 | 1,48% | - |
| 12.11.2024 | 32,33 | 32,36 | 31,09 | 31,14 | -3,89% | 1,00 |
| 11.11.2024 | 31,48 | 32,61 | 31,48 | 32,40 | 3,18% | - |
| 08.11.2024 | 32,56 | 32,56 | 31,40 | 31,40 | -3,53% | - |
| 07.11.2024 | 33,18 | 33,67 | 32,55 | 32,55 | -1,99% | - |
| 06.11.2024 | 32,14 | 34,49 | 32,14 | 33,21 | 7,20% | - |
| 05.11.2024 | 30,60 | 31,50 | 30,08 | 30,98 | 1,41% | - |
| 04.11.2024 | 30,92 | 31,11 | 29,43 | 30,55 | -2,30% | - |
| 01.11.2024 | 29,60 | 31,27 | 28,94 | 31,27 | -5,07% | - |
| 31.10.2024 | 33,88 | 33,88 | 32,94 | 32,94 | -3,06% | - |
| 30.10.2024 | 34,30 | 34,30 | 33,35 | 33,98 | -1,08% | - |
| 29.10.2024 | 34,53 | 34,58 | 33,61 | 34,35 | -0,49% | - |
| 28.10.2024 | 34,37 | 35,01 | 34,23 | 34,52 | 1,56% | - |
| 25.10.2024 | 34,08 | 34,61 | 33,74 | 33,99 | -0,64% | - |
| 24.10.2024 | 33,91 | 34,34 | 33,90 | 34,21 | 0,80% | - |
| 23.10.2024 | 34,17 | 34,29 | 33,64 | 33,94 | -1,39% | - |
| 22.10.2024 | 35,44 | 35,44 | 34,36 | 34,42 | -3,07% | - |
| 21.10.2024 | 37,56 | 37,69 | 35,51 | 35,51 | -5,71% | - |
| 18.10.2024 | 37,44 | 37,74 | 37,44 | 37,66 | -0,05% | - |
| 17.10.2024 | 37,27 | 37,74 | 36,80 | 37,68 | 0,80% | - |
| 16.10.2024 | 35,97 | 37,77 | 35,97 | 37,38 | 3,15% | - |
| 15.10.2024 | 36,23 | 36,82 | 35,61 | 36,24 | 0,03% | - |
| 14.10.2024 | 36,48 | 36,49 | 35,62 | 36,23 | -0,98% | - |
| 11.10.2024 | 35,35 | 36,66 | 35,35 | 36,59 | 3,36% | - |
| 10.10.2024 | 35,48 | 35,53 | 34,75 | 35,40 | -0,42% | - |
| 09.10.2024 | 35,18 | 36,09 | 35,01 | 35,55 | 0,79% | - |
| 08.10.2024 | 35,72 | 35,72 | 35,00 | 35,27 | -1,62% | - |
| 07.10.2024 | 36,46 | 36,46 | 35,75 | 35,85 | -1,81% | - |
| 04.10.2024 | 36,38 | 36,79 | 36,30 | 36,51 | 3,14% | - |
| 03.10.2024 | 36,18 | 36,18 | 35,27 | 35,40 | -2,96% | - |
| 02.10.2024 | 36,69 | 36,69 | 36,43 | 36,48 | -0,68% | - |
| 01.10.2024 | 36,85 | 37,00 | 36,61 | 36,73 | -0,43% | - |
| 30.09.2024 | 37,06 | 37,06 | 36,40 | 36,89 | -0,11% | - |
| 27.09.2024 | 36,95 | 38,27 | 36,93 | 36,93 | 0,14% | - |
| 26.09.2024 | 36,93 | 37,81 | 36,88 | 36,88 | -0,05% | - |
| 25.09.2024 | 38,54 | 38,69 | 36,90 | 36,90 | -4,99% | - |
| 24.09.2024 | 38,21 | 38,94 | 38,21 | 38,84 | 1,49% | - |
| 23.09.2024 | 38,19 | 38,27 | 37,68 | 38,27 | 0,45% | - |
| 20.09.2024 | 38,43 | 38,43 | 38,10 | 38,10 | -0,42% | - |
| 19.09.2024 | 35,46 | 38,26 | 35,46 | 38,26 | 8,05% | - |
| 18.09.2024 | 35,77 | 35,77 | 35,04 | 35,41 | -1,09% | - |
| 17.09.2024 | 35,32 | 36,81 | 35,32 | 35,80 | 1,10% | - |
| 16.09.2024 | 35,14 | 35,42 | 34,81 | 35,41 | 0,74% | - |
| 13.09.2024 | 32,97 | 35,15 | 32,97 | 35,15 | 6,58% | - |
| 12.09.2024 | 32,83 | 33,07 | 32,52 | 32,98 | 0,76% | - |
| 11.09.2024 | 31,99 | 32,73 | 31,38 | 32,73 | 1,43% | - |
| 10.09.2024 | 32,89 | 32,89 | 32,14 | 32,27 | -2,54% | - |
| 09.09.2024 | 34,44 | 34,49 | 33,11 | 33,11 | -3,47% | - |
| 06.09.2024 | 35,34 | 35,34 | 34,30 | 34,30 | -3,00% | - |