17,233€
-2,70%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,77 | 17,85 | 16,63 | 17,16 | -3,09% | - |
| 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% | - |
| 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% | - |