43,540€
3,42%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 42,48 | 43,76 | 42,04 | 43,53 | 3,40% | - |
| 08.05.2024 | 40,27 | 42,10 | 39,90 | 42,10 | 4,29% | - |
| 07.05.2024 | 40,80 | 41,45 | 40,37 | 40,37 | -0,81% | - |
| 06.05.2024 | 40,07 | 40,74 | 39,96 | 40,70 | 15,99% | - |
| 03.05.2024 | 35,09 | 35,09 | 35,09 | 35,09 | -3,17% | - |
| 02.05.2024 | 35,90 | 36,38 | 35,75 | 36,24 | 0,25% | - |
| 30.04.2024 | 37,20 | 37,20 | 35,55 | 36,15 | -2,98% | - |
| 29.04.2024 | 37,46 | 37,96 | 37,26 | 37,26 | -0,80% | - |
| 26.04.2024 | 36,37 | 37,56 | 36,37 | 37,56 | 3,33% | - |
| 25.04.2024 | 36,79 | 36,79 | 35,86 | 36,35 | -1,52% | - |
| 24.04.2024 | 37,65 | 37,65 | 36,64 | 36,91 | -2,20% | - |
| 23.04.2024 | 37,80 | 37,96 | 37,74 | 37,74 | -0,26% | - |
| 22.04.2024 | 37,70 | 37,84 | 37,64 | 37,84 | 0,16% | - |
| 19.04.2024 | 37,68 | 37,93 | 37,62 | 37,78 | -0,45% | - |
| 18.04.2024 | 38,28 | 39,00 | 37,95 | 37,95 | -1,02% | - |
| 17.04.2024 | 38,99 | 39,22 | 38,34 | 38,34 | -2,12% | - |
| 16.04.2024 | 39,28 | 39,28 | 38,75 | 39,17 | -0,79% | - |
| 15.04.2024 | 39,45 | 40,20 | 38,82 | 39,48 | 0,08% | - |
| 12.04.2024 | 39,51 | 39,51 | 38,60 | 39,45 | -0,30% | - |
| 11.04.2024 | 39,55 | 39,95 | 38,75 | 39,57 | -0,23% | - |
| 10.04.2024 | 42,89 | 42,89 | 39,66 | 39,66 | -7,66% | - |
| 09.04.2024 | 41,76 | 42,95 | 41,60 | 42,95 | 2,51% | - |
| 08.04.2024 | 41,69 | 42,46 | 41,69 | 41,90 | 0,14% | - |
| 05.04.2024 | 42,74 | 42,74 | 41,84 | 41,84 | -2,47% | - |
| 04.04.2024 | 44,89 | 45,33 | 42,90 | 42,90 | -4,84% | - |
| 03.04.2024 | 45,90 | 46,17 | 45,08 | 45,08 | -2,76% | 60,00 |
| 02.04.2024 | 48,11 | 48,11 | 46,36 | 46,36 | -3,52% | - |
| 28.03.2024 | 46,50 | 48,85 | 46,50 | 48,05 | 4,00% | - |
| 27.03.2024 | 44,65 | 46,20 | 44,60 | 46,20 | 3,82% | - |
| 26.03.2024 | 45,50 | 45,50 | 44,35 | 44,50 | -2,20% | - |
| 25.03.2024 | 45,05 | 45,50 | 44,35 | 45,50 | 0,89% | - |
| 22.03.2024 | 45,50 | 45,50 | 44,60 | 45,10 | -0,66% | - |
| 21.03.2024 | 43,85 | 46,00 | 43,85 | 45,40 | 3,65% | 3,00 |
| 20.03.2024 | 43,85 | 43,90 | 42,95 | 43,80 | -0,11% | - |
| 19.03.2024 | 43,70 | 44,15 | 43,55 | 43,85 | 0,46% | - |
| 18.03.2024 | 42,90 | 44,15 | 42,55 | 43,65 | 1,87% | - |
| 15.03.2024 | 43,25 | 43,25 | 42,85 | 42,85 | -0,92% | - |
| 14.03.2024 | 46,30 | 46,30 | 43,00 | 43,25 | -6,39% | - |
| 13.03.2024 | 46,20 | 46,35 | 45,75 | 46,20 | 0,00% | - |
| 12.03.2024 | 47,20 | 47,20 | 46,15 | 46,20 | -2,12% | - |
| 11.03.2024 | 46,50 | 47,20 | 46,50 | 47,20 | 1,29% | - |
| 08.03.2024 | 46,20 | 47,05 | 46,20 | 46,60 | 0,43% | - |
| 07.03.2024 | 46,05 | 46,80 | 46,05 | 46,40 | 0,22% | - |
| 06.03.2024 | 46,00 | 46,30 | 45,95 | 46,30 | 0,33% | - |
| 05.03.2024 | 46,50 | 47,05 | 46,15 | 46,15 | -0,97% | - |
| 04.03.2024 | 48,20 | 48,20 | 46,10 | 46,60 | -3,92% | - |
| 01.03.2024 | 46,45 | 48,50 | 46,45 | 48,50 | 4,53% | - |
| 29.02.2024 | 45,95 | 47,20 | 45,90 | 46,40 | 0,65% | - |
| 28.02.2024 | 46,30 | 46,30 | 45,75 | 46,10 | -0,65% | - |
| 27.02.2024 | 44,50 | 46,45 | 44,35 | 46,40 | 3,92% | - |
| 26.02.2024 | 43,45 | 44,65 | 43,10 | 44,65 | 1,94% | 41,00 |
| 23.02.2024 | 46,70 | 47,85 | 42,10 | 43,80 | -26,88% | 736,00 |
| 22.02.2024 | 59,70 | 59,90 | 59,20 | 59,90 | 0,00% | - |
| 21.02.2024 | 60,00 | 60,10 | 59,70 | 59,90 | -0,66% | - |
| 20.02.2024 | 61,60 | 61,60 | 59,20 | 60,30 | -1,95% | - |
| 19.02.2024 | 61,60 | 61,60 | 61,50 | 61,50 | -1,13% | - |
| 16.02.2024 | 62,80 | 63,10 | 62,20 | 62,20 | -1,11% | - |
| 15.02.2024 | 61,30 | 63,20 | 61,30 | 62,90 | 2,61% | 4,00 |
| 14.02.2024 | 59,40 | 61,30 | 59,40 | 61,30 | 3,20% | - |
| 13.02.2024 | 63,80 | 63,80 | 59,40 | 59,40 | -7,33% | - |
| 12.02.2024 | 60,20 | 64,10 | 60,20 | 64,10 | 6,13% | - |
| 09.02.2024 | 59,10 | 60,40 | 59,10 | 60,40 | 2,20% | - |
| 08.02.2024 | 58,60 | 59,60 | 58,60 | 59,10 | 0,17% | - |
| 07.02.2024 | 58,30 | 59,70 | 58,30 | 59,00 | 0,51% | - |
| 06.02.2024 | 56,70 | 58,90 | 56,70 | 58,70 | 2,62% | - |
| 05.02.2024 | 58,20 | 58,20 | 56,70 | 57,20 | -2,05% | - |
| 02.02.2024 | 58,00 | 58,40 | 57,40 | 58,40 | 0,34% | - |
| 01.02.2024 | 57,90 | 58,20 | 57,20 | 58,20 | 0,17% | - |
| 31.01.2024 | 59,00 | 60,10 | 58,10 | 58,10 | -1,69% | - |
| 30.01.2024 | 60,50 | 60,50 | 59,00 | 59,10 | -2,64% | - |
| 29.01.2024 | 58,40 | 60,70 | 58,40 | 60,70 | 3,41% | - |
| 26.01.2024 | 58,70 | 59,90 | 58,70 | 58,70 | -0,34% | - |
| 25.01.2024 | 58,00 | 58,90 | 58,00 | 58,90 | 1,38% | - |
| 24.01.2024 | 60,10 | 60,10 | 58,10 | 58,10 | -3,81% | - |
| 23.01.2024 | 59,80 | 61,20 | 59,80 | 60,40 | 0,17% | - |
| 22.01.2024 | 59,60 | 60,90 | 59,60 | 60,30 | 1,01% | - |
| 19.01.2024 | 60,20 | 60,20 | 58,90 | 59,70 | -1,16% | - |
| 18.01.2024 | 58,90 | 60,40 | 58,90 | 60,40 | 1,85% | - |
| 17.01.2024 | 59,10 | 59,40 | 58,80 | 59,30 | -0,34% | 17,00 |
| 16.01.2024 | 58,90 | 59,70 | 58,10 | 59,50 | 1,19% | 4,00 |
| 15.01.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -0,34% | - |
| 12.01.2024 | 59,80 | 59,80 | 59,00 | 59,00 | -1,99% | - |
| 11.01.2024 | 60,50 | 60,50 | 59,40 | 60,20 | -0,66% | - |
| 10.01.2024 | 60,50 | 60,80 | 60,40 | 60,60 | -0,16% | - |
| 09.01.2024 | 61,10 | 61,40 | 60,70 | 60,70 | -0,82% | - |
| 08.01.2024 | 59,80 | 61,20 | 59,80 | 61,20 | 0,99% | - |
| 05.01.2024 | 58,80 | 61,20 | 58,50 | 60,60 | 2,89% | - |
| 04.01.2024 | 58,70 | 59,20 | 58,60 | 58,90 | -0,17% | - |
| 03.01.2024 | 61,70 | 61,70 | 59,00 | 59,00 | -4,84% | - |
| 02.01.2024 | 60,60 | 63,30 | 60,60 | 62,00 | 1,31% | - |
| 29.12.2023 | 61,20 | 61,20 | 61,20 | 61,20 | -0,33% | - |
| 28.12.2023 | 62,70 | 62,70 | 61,10 | 61,40 | 0,16% | - |
| 27.12.2023 | 62,90 | 63,00 | 61,20 | 61,30 | -0,33% | 250,00 |
| 22.12.2023 | 60,70 | 61,80 | 60,70 | 61,50 | 0,82% | - |
| 21.12.2023 | 60,00 | 61,40 | 60,00 | 61,00 | 1,16% | - |
| 20.12.2023 | 61,20 | 61,80 | 60,30 | 60,30 | -1,47% | - |
| 19.12.2023 | 58,90 | 61,40 | 58,90 | 61,20 | 3,38% | 20,00 |
| 18.12.2023 | 59,10 | 59,50 | 59,10 | 59,20 | -0,50% | - |
| 15.12.2023 | 59,80 | 60,20 | 59,50 | 59,50 | -0,83% | 20,00 |
| 14.12.2023 | 58,10 | 60,50 | 58,10 | 60,00 | 2,92% | - |