23,240€
-0,47%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 17,65 | 17,65 | 16,57 | 17,37 | -1,95% | - |
| 10.04.2025 | 19,60 | 19,60 | 17,38 | 17,71 | 7,04% | - |
| 09.04.2025 | 16,16 | 16,66 | 16,16 | 16,55 | -0,45% | 100,00 |
| 08.04.2025 | 18,41 | 18,41 | 16,62 | 16,62 | -8,76% | - |
| 07.04.2025 | 18,41 | 18,53 | 17,72 | 18,22 | -4,06% | - |
| 04.04.2025 | 18,64 | 18,99 | 17,21 | 18,99 | 0,26% | - |
| 03.04.2025 | 21,91 | 21,91 | 18,90 | 18,94 | -16,84% | - |
| 02.04.2025 | 21,49 | 22,77 | 21,20 | 22,77 | 5,37% | - |
| 01.04.2025 | 21,33 | 21,99 | 21,07 | 21,61 | -0,05% | - |
| 31.03.2025 | 22,16 | 22,16 | 21,62 | 21,62 | -3,14% | - |
| 28.03.2025 | 23,73 | 23,73 | 21,95 | 22,32 | -5,98% | - |
| 27.03.2025 | 24,26 | 24,26 | 23,58 | 23,74 | -2,06% | - |
| 26.03.2025 | 23,59 | 24,24 | 23,59 | 24,24 | 3,15% | - |
| 25.03.2025 | 23,77 | 23,87 | 23,48 | 23,50 | -1,14% | - |
| 24.03.2025 | 22,98 | 23,88 | 22,98 | 23,77 | 3,98% | - |
| 21.03.2025 | 22,91 | 23,23 | 22,57 | 22,86 | 0,00% | - |
| 20.03.2025 | 23,29 | 23,29 | 22,81 | 22,86 | -1,59% | - |
| 19.03.2025 | 22,80 | 23,23 | 22,54 | 23,23 | 2,20% | - |
| 18.03.2025 | 22,54 | 22,81 | 22,54 | 22,73 | 0,80% | - |
| 17.03.2025 | 22,63 | 22,63 | 22,20 | 22,55 | -0,66% | - |
| 14.03.2025 | 22,41 | 22,85 | 22,22 | 22,70 | 1,75% | - |
| 13.03.2025 | 23,05 | 23,05 | 22,31 | 22,31 | -3,13% | - |
| 12.03.2025 | 22,66 | 23,14 | 22,33 | 23,03 | 1,90% | - |
| 11.03.2025 | 24,41 | 24,41 | 22,60 | 22,60 | -7,45% | - |
| 10.03.2025 | 23,82 | 24,71 | 23,82 | 24,42 | 1,58% | - |
| 07.03.2025 | 24,50 | 24,50 | 24,04 | 24,04 | -2,79% | - |
| 06.03.2025 | 24,44 | 24,73 | 24,12 | 24,73 | 0,90% | - |
| 05.03.2025 | 24,45 | 24,55 | 24,03 | 24,51 | -0,28% | - |
| 04.03.2025 | 25,76 | 25,76 | 24,47 | 24,58 | -5,06% | - |
| 03.03.2025 | 26,42 | 26,75 | 25,89 | 25,89 | -2,49% | - |
| 28.02.2025 | 25,03 | 26,95 | 25,03 | 26,55 | 8,54% | - |
| 27.02.2025 | 24,78 | 25,20 | 24,46 | 24,46 | -1,49% | - |
| 26.02.2025 | 24,98 | 24,98 | 24,40 | 24,83 | -0,44% | - |
| 25.02.2025 | 24,57 | 25,15 | 24,57 | 24,94 | 0,81% | - |
| 24.02.2025 | 24,58 | 25,15 | 24,43 | 24,74 | -0,08% | - |
| 21.02.2025 | 24,99 | 25,32 | 24,76 | 24,76 | -1,35% | - |
| 20.02.2025 | 25,43 | 25,90 | 24,98 | 25,10 | -2,14% | - |
| 19.02.2025 | 24,77 | 25,65 | 24,61 | 25,65 | 3,30% | - |
| 18.02.2025 | 24,47 | 24,98 | 24,47 | 24,83 | 1,60% | - |
| 17.02.2025 | 24,38 | 24,88 | 24,38 | 24,44 | -0,24% | 300,00 |
| 14.02.2025 | 24,36 | 24,75 | 24,23 | 24,50 | 0,04% | - |
| 13.02.2025 | 24,16 | 24,74 | 24,16 | 24,49 | 1,07% | - |
| 12.02.2025 | 24,92 | 24,92 | 24,23 | 24,23 | -3,47% | - |
| 11.02.2025 | 24,92 | 25,19 | 24,63 | 25,10 | -0,36% | - |
| 10.02.2025 | 24,80 | 25,53 | 24,80 | 25,19 | 1,29% | - |
| 07.02.2025 | 25,07 | 25,07 | 24,69 | 24,87 | -1,35% | - |
| 06.02.2025 | 25,43 | 25,84 | 25,21 | 25,21 | -0,90% | - |
| 05.02.2025 | 25,53 | 25,80 | 25,26 | 25,44 | -1,89% | - |
| 04.02.2025 | 25,01 | 25,97 | 25,01 | 25,93 | 3,35% | - |
| 03.02.2025 | 26,01 | 26,01 | 24,72 | 25,09 | -4,35% | - |
| 31.01.2025 | 26,98 | 27,12 | 26,23 | 26,23 | -2,38% | - |
| 30.01.2025 | 26,59 | 27,43 | 26,59 | 26,87 | 0,41% | - |
| 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% | - |