30,065€
0,72%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 35,77 | 35,88 | 35,34 | 35,36 | -1,06% | - |
| 04.09.2024 | 35,63 | 36,03 | 35,22 | 35,74 | -0,53% | - |
| 03.09.2024 | 36,18 | 36,20 | 35,58 | 35,93 | -0,77% | - |
| 02.09.2024 | 36,24 | 36,24 | 36,19 | 36,21 | -0,22% | - |
| 30.08.2024 | 36,38 | 36,61 | 35,60 | 36,29 | -0,30% | - |
| 29.08.2024 | 35,46 | 36,68 | 35,46 | 36,40 | 2,51% | - |
| 28.08.2024 | 35,08 | 35,51 | 34,57 | 35,51 | 2,07% | - |
| 27.08.2024 | 35,50 | 35,50 | 34,79 | 34,79 | -2,25% | - |
| 26.08.2024 | 36,47 | 36,47 | 35,42 | 35,59 | -2,44% | - |
| 23.08.2024 | 35,40 | 36,63 | 35,40 | 36,48 | 2,88% | - |
| 22.08.2024 | 35,94 | 35,94 | 35,43 | 35,46 | -1,61% | - |
| 21.08.2024 | 36,35 | 36,53 | 36,00 | 36,04 | -0,85% | - |
| 20.08.2024 | 37,15 | 37,15 | 36,18 | 36,35 | -2,23% | - |
| 19.08.2024 | 35,83 | 37,59 | 35,83 | 37,18 | 3,28% | - |
| 16.08.2024 | 37,62 | 37,62 | 35,87 | 36,00 | -4,20% | - |
| 15.08.2024 | 35,81 | 38,35 | 35,81 | 37,58 | 4,97% | - |
| 14.08.2024 | 36,54 | 37,10 | 35,80 | 35,80 | -1,24% | - |
| 13.08.2024 | 35,90 | 36,41 | 35,90 | 36,25 | 0,95% | - |
| 12.08.2024 | 35,85 | 35,91 | 35,23 | 35,91 | 0,08% | - |
| 09.08.2024 | 36,54 | 36,54 | 35,88 | 35,88 | -1,91% | - |
| 08.08.2024 | 35,86 | 36,58 | 35,64 | 36,58 | 2,64% | - |
| 07.08.2024 | 37,16 | 38,68 | 35,64 | 35,64 | -1,66% | - |
| 06.08.2024 | 37,70 | 37,70 | 35,93 | 36,24 | -2,82% | - |
| 05.08.2024 | 37,07 | 37,29 | 34,82 | 37,29 | -2,10% | - |
| 02.08.2024 | 41,48 | 41,48 | 37,51 | 38,09 | -16,56% | - |
| 01.08.2024 | 48,91 | 49,08 | 45,54 | 45,65 | -6,53% | - |
| 31.07.2024 | 48,13 | 49,36 | 47,81 | 48,84 | 0,99% | - |
| 30.07.2024 | 48,16 | 48,36 | 48,16 | 48,36 | 0,21% | - |
| 29.07.2024 | 47,66 | 48,95 | 47,53 | 48,26 | 1,69% | - |
| 26.07.2024 | 46,65 | 47,54 | 46,53 | 47,46 | 2,68% | - |
| 25.07.2024 | 42,44 | 46,22 | 42,44 | 46,22 | 9,92% | - |
| 24.07.2024 | 43,07 | 43,83 | 42,05 | 42,05 | -2,16% | - |
| 23.07.2024 | 42,77 | 43,30 | 42,13 | 42,98 | 0,54% | - |
| 22.07.2024 | 43,65 | 43,65 | 42,75 | 42,75 | -2,58% | - |
| 19.07.2024 | 44,97 | 44,97 | 43,86 | 43,88 | -2,77% | - |
| 18.07.2024 | 46,07 | 46,17 | 45,13 | 45,13 | -2,17% | - |