23,845€
-0,77%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 24,05 | 24,38 | 23,60 | 23,81 | -0,94% | - |
| 02.09.2025 | 24,48 | 24,48 | 23,95 | 24,03 | -1,92% | - |
| 01.09.2025 | 24,43 | 24,50 | 24,41 | 24,50 | -0,65% | - |
| 29.08.2025 | 24,55 | 24,77 | 24,33 | 24,66 | -0,32% | - |
| 28.08.2025 | 25,30 | 25,34 | 24,65 | 24,74 | -2,87% | - |
| 27.08.2025 | 25,24 | 25,51 | 25,21 | 25,47 | 0,47% | - |
| 26.08.2025 | 25,66 | 25,92 | 25,35 | 25,35 | -2,50% | - |
| 25.08.2025 | 25,67 | 26,00 | 25,43 | 26,00 | 1,01% | - |
| 22.08.2025 | 24,25 | 25,74 | 24,25 | 25,74 | 5,62% | - |
| 21.08.2025 | 24,57 | 24,57 | 24,20 | 24,37 | -1,61% | - |
| 20.08.2025 | 24,89 | 24,89 | 24,61 | 24,77 | -1,08% | - |
| 19.08.2025 | 24,61 | 25,21 | 24,61 | 25,04 | 1,01% | - |
| 18.08.2025 | 25,08 | 25,29 | 24,76 | 24,79 | -1,82% | - |
| 15.08.2025 | 25,37 | 25,57 | 25,23 | 25,25 | -0,90% | - |
| 14.08.2025 | 25,40 | 25,48 | 25,03 | 25,48 | -1,32% | - |
| 13.08.2025 | 24,26 | 25,82 | 24,26 | 25,82 | 5,82% | - |
| 12.08.2025 | 23,63 | 24,76 | 23,63 | 24,40 | 2,82% | - |
| 11.08.2025 | 23,86 | 23,86 | 22,98 | 23,73 | -0,29% | - |
| 08.08.2025 | 25,52 | 25,52 | 23,66 | 23,80 | -7,36% | - |
| 07.08.2025 | 24,79 | 25,77 | 24,79 | 25,69 | 2,88% | - |
| 06.08.2025 | 25,42 | 25,42 | 24,97 | 24,97 | -1,85% | - |
| 05.08.2025 | 25,64 | 25,64 | 25,32 | 25,44 | -0,90% | - |
| 04.08.2025 | 25,17 | 25,78 | 25,17 | 25,67 | 1,66% | - |
| 01.08.2025 | 26,24 | 26,24 | 24,93 | 25,25 | -4,72% | - |
| 31.07.2025 | 26,26 | 26,50 | 25,54 | 26,50 | 0,57% | - |
| 30.07.2025 | 25,97 | 27,06 | 25,96 | 26,35 | 1,04% | - |
| 29.07.2025 | 25,17 | 26,25 | 25,17 | 26,08 | 3,33% | - |
| 28.07.2025 | 25,56 | 25,94 | 25,10 | 25,24 | -1,33% | - |
| 25.07.2025 | 25,69 | 25,86 | 25,44 | 25,58 | -0,97% | - |
| 24.07.2025 | 25,69 | 25,83 | 25,14 | 25,83 | 0,54% | - |
| 23.07.2025 | 23,66 | 25,69 | 23,66 | 25,69 | 8,72% | - |
| 22.07.2025 | 22,31 | 23,63 | 22,31 | 23,63 | 5,21% | - |
| 21.07.2025 | 21,99 | 22,46 | 21,99 | 22,46 | 1,58% | - |
| 18.07.2025 | 22,08 | 22,16 | 21,84 | 22,11 | -0,45% | - |
| 17.07.2025 | 21,75 | 22,39 | 21,75 | 22,21 | 1,32% | - |
| 16.07.2025 | 22,68 | 23,03 | 21,92 | 21,92 | -4,40% | - |
| 15.07.2025 | 23,77 | 24,01 | 22,93 | 22,93 | -4,26% | - |
| 14.07.2025 | 24,40 | 24,41 | 23,94 | 23,95 | -2,88% | - |
| 11.07.2025 | 24,45 | 24,71 | 23,87 | 24,66 | 0,33% | - |
| 10.07.2025 | 23,81 | 24,98 | 23,81 | 24,58 | 2,16% | - |
| 09.07.2025 | 23,62 | 24,25 | 23,62 | 24,06 | 1,18% | - |
| 08.07.2025 | 23,26 | 24,32 | 23,26 | 23,78 | 1,67% | - |
| 07.07.2025 | 23,61 | 23,61 | 23,04 | 23,39 | -0,55% | - |
| 04.07.2025 | 23,60 | 23,60 | 23,52 | 23,52 | -0,84% | - |
| 03.07.2025 | 23,96 | 24,01 | 23,69 | 23,72 | -1,66% | - |
| 02.07.2025 | 23,50 | 24,12 | 23,50 | 24,12 | 1,64% | - |
| 01.07.2025 | 21,78 | 23,89 | 21,39 | 23,73 | 7,96% | - |
| 30.06.2025 | 21,95 | 21,98 | 21,37 | 21,98 | 0,14% | - |
| 27.06.2025 | 21,40 | 21,95 | 21,40 | 21,95 | 2,05% | - |
| 26.06.2025 | 21,00 | 21,51 | 21,00 | 21,51 | 1,27% | - |
| 25.06.2025 | 21,23 | 21,51 | 21,00 | 21,24 | -0,70% | - |
| 24.06.2025 | 21,11 | 21,41 | 21,11 | 21,39 | 1,42% | - |
| 23.06.2025 | 20,92 | 21,09 | 20,71 | 21,09 | -0,05% | - |
| 20.06.2025 | 21,21 | 21,21 | 20,99 | 21,10 | -0,14% | - |
| 19.06.2025 | 21,32 | 21,32 | 21,13 | 21,13 | -1,45% | - |
| 18.06.2025 | 21,58 | 21,73 | 21,44 | 21,44 | -1,24% | - |
| 17.06.2025 | 22,26 | 22,26 | 21,69 | 21,71 | -3,51% | - |
| 16.06.2025 | 22,35 | 22,70 | 22,13 | 22,50 | 0,13% | - |
| 13.06.2025 | 23,03 | 23,12 | 22,47 | 22,47 | -3,89% | - |
| 12.06.2025 | 23,72 | 23,72 | 23,30 | 23,38 | -2,87% | - |
| 11.06.2025 | 23,84 | 24,51 | 23,84 | 24,07 | 0,17% | - |
| 10.06.2025 | 23,66 | 24,34 | 23,66 | 24,03 | 0,63% | - |
| 09.06.2025 | 22,92 | 23,93 | 22,92 | 23,88 | 3,11% | - |
| 06.06.2025 | 22,89 | 23,67 | 22,89 | 23,16 | 0,83% | - |
| 05.06.2025 | 22,67 | 23,33 | 22,57 | 22,97 | 0,39% | - |
| 04.06.2025 | 22,96 | 23,23 | 22,88 | 22,88 | -0,44% | - |
| 03.06.2025 | 21,85 | 23,08 | 21,85 | 22,98 | 4,64% | - |
| 02.06.2025 | 22,23 | 22,26 | 21,95 | 21,96 | -2,75% | - |
| 30.05.2025 | 21,86 | 22,58 | 21,51 | 22,58 | 4,10% | - |
| 29.05.2025 | 21,96 | 21,97 | 21,49 | 21,69 | -0,05% | - |
| 28.05.2025 | 21,85 | 22,04 | 21,70 | 21,70 | -1,23% | - |
| 27.05.2025 | 21,09 | 21,99 | 21,09 | 21,97 | 3,98% | - |
| 26.05.2025 | 21,03 | 21,15 | 21,03 | 21,13 | 0,19% | - |
| 23.05.2025 | 21,35 | 21,35 | 20,80 | 21,09 | -2,23% | - |
| 22.05.2025 | 21,23 | 21,69 | 21,23 | 21,57 | 0,75% | - |
| 21.05.2025 | 22,20 | 22,20 | 21,41 | 21,41 | -4,67% | - |
| 20.05.2025 | 22,32 | 22,74 | 22,32 | 22,46 | -0,40% | - |
| 19.05.2025 | 22,90 | 22,90 | 22,06 | 22,55 | -3,34% | - |
| 16.05.2025 | 22,77 | 23,42 | 22,50 | 23,33 | 1,43% | - |
| 15.05.2025 | 23,15 | 23,15 | 22,66 | 23,00 | -2,50% | - |
| 14.05.2025 | 23,31 | 23,62 | 23,31 | 23,59 | 0,51% | - |
| 13.05.2025 | 22,90 | 23,58 | 22,84 | 23,47 | 1,56% | - |
| 12.05.2025 | 21,22 | 23,37 | 21,22 | 23,11 | 9,73% | - |
| 09.05.2025 | 20,50 | 22,16 | 20,50 | 21,06 | 10,81% | - |
| 08.05.2025 | 17,90 | 19,01 | 17,88 | 19,01 | 5,88% | - |
| 07.05.2025 | 17,64 | 18,05 | 17,64 | 17,95 | 1,36% | - |
| 06.05.2025 | 18,36 | 18,36 | 17,64 | 17,71 | -4,78% | - |
| 05.05.2025 | 18,38 | 18,94 | 18,36 | 18,60 | -0,29% | - |
| 02.05.2025 | 18,05 | 18,76 | 18,05 | 18,66 | 4,36% | - |
| 30.04.2025 | 17,89 | 17,89 | 17,01 | 17,88 | -1,08% | - |
| 29.04.2025 | 17,93 | 18,08 | 17,63 | 18,07 | 0,47% | - |
| 28.04.2025 | 18,29 | 18,53 | 17,91 | 17,99 | -2,76% | - |
| 25.04.2025 | 18,50 | 18,50 | 18,16 | 18,50 | -0,08% | - |
| 24.04.2025 | 17,68 | 18,51 | 17,68 | 18,51 | 3,06% | - |
| 23.04.2025 | 17,90 | 19,00 | 17,90 | 17,96 | 1,33% | - |
| 22.04.2025 | 16,89 | 17,73 | 16,89 | 17,73 | 2,52% | - |
| 17.04.2025 | 16,92 | 17,33 | 16,60 | 17,29 | 3,13% | - |
| 16.04.2025 | 16,88 | 17,08 | 16,55 | 16,77 | -2,70% | - |
| 15.04.2025 | 17,08 | 17,30 | 16,85 | 17,23 | -0,03% | - |
| 14.04.2025 | 17,33 | 17,33 | 16,34 | 17,24 | -0,75% | - |