16,050€
-1,20%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 16,10 | 16,10 | 15,49 | 15,95 | -1,82% | 133,00 |
| 22.07.2026 | 15,86 | 16,25 | 15,86 | 16,25 | 1,50% | - |
| 21.07.2026 | 16,00 | 16,10 | 15,96 | 16,01 | -0,19% | - |
| 20.07.2026 | 16,45 | 16,45 | 16,04 | 16,04 | -1,90% | - |
| 17.07.2026 | 16,79 | 17,35 | 16,35 | 16,35 | -4,16% | - |
| 16.07.2026 | 15,57 | 17,06 | 15,55 | 17,06 | 8,73% | - |
| 15.07.2026 | 15,07 | 16,02 | 15,06 | 15,69 | 3,09% | - |
| 14.07.2026 | 15,04 | 15,22 | 14,88 | 15,22 | 0,40% | - |
| 13.07.2026 | 14,69 | 15,16 | 14,69 | 15,16 | 1,88% | - |
| 10.07.2026 | 14,40 | 14,95 | 14,30 | 14,88 | 2,30% | - |
| 09.07.2026 | 14,32 | 14,81 | 14,31 | 14,54 | 0,73% | - |
| 08.07.2026 | 14,71 | 14,71 | 14,15 | 14,44 | -2,40% | - |
| 07.07.2026 | 14,49 | 14,79 | 14,45 | 14,79 | 2,00% | - |
| 06.07.2026 | 14,32 | 14,50 | 14,30 | 14,50 | 1,40% | - |
| 03.07.2026 | 14,31 | 14,31 | 14,26 | 14,30 | -0,31% | - |
| 02.07.2026 | 14,82 | 14,82 | 14,27 | 14,35 | -3,79% | - |
| 01.07.2026 | 14,66 | 15,01 | 14,65 | 14,91 | 1,39% | - |
| 30.06.2026 | 15,74 | 15,74 | 14,48 | 14,71 | -7,19% | 382,00 |
| 29.06.2026 | 16,51 | 16,51 | 15,66 | 15,85 | -5,01% | - |
| 26.06.2026 | 16,29 | 16,68 | 16,29 | 16,68 | 1,12% | - |
| 25.06.2026 | 16,13 | 16,89 | 16,13 | 16,50 | 1,79% | - |
| 24.06.2026 | 15,28 | 16,37 | 15,28 | 16,21 | 4,75% | - |
| 23.06.2026 | 15,45 | 15,91 | 15,45 | 15,47 | -2,70% | - |
| 22.06.2026 | 16,12 | 16,16 | 15,90 | 15,90 | -1,09% | - |
| 19.06.2026 | 16,14 | 16,14 | 16,08 | 16,08 | -0,71% | - |
| 18.06.2026 | 15,24 | 16,44 | 15,24 | 16,19 | 6,41% | - |
| 17.06.2026 | 15,47 | 15,93 | 15,22 | 15,22 | -2,06% | - |
| 16.06.2026 | 15,75 | 15,76 | 15,54 | 15,54 | -2,02% | - |
| 15.06.2026 | 15,58 | 16,11 | 15,58 | 15,86 | 1,37% | - |
| 12.06.2026 | 15,58 | 16,06 | 15,54 | 15,64 | -0,26% | - |
| 11.06.2026 | 15,18 | 15,68 | 15,18 | 15,68 | 2,22% | - |
| 10.06.2026 | 15,52 | 15,52 | 15,34 | 15,34 | -1,54% | - |
| 09.06.2026 | 15,16 | 15,74 | 15,16 | 15,58 | 1,70% | - |
| 08.06.2026 | 14,90 | 15,59 | 14,90 | 15,32 | 1,12% | - |
| 05.06.2026 | 15,13 | 15,21 | 15,05 | 15,15 | -0,49% | - |
| 04.06.2026 | 15,19 | 15,37 | 15,19 | 15,23 | -0,56% | - |
| 03.06.2026 | 15,36 | 15,39 | 15,23 | 15,31 | -0,71% | - |
| 02.06.2026 | 15,08 | 15,42 | 15,08 | 15,42 | 0,92% | - |
| 01.06.2026 | 15,36 | 15,36 | 14,80 | 15,28 | -1,04% | - |
| 29.05.2026 | 16,03 | 16,03 | 15,44 | 15,44 | -4,60% | - |
| 28.05.2026 | 15,49 | 16,19 | 15,32 | 16,19 | 4,12% | - |
| 27.05.2026 | 14,23 | 15,55 | 14,23 | 15,55 | 8,44% | - |
| 26.05.2026 | 13,93 | 14,34 | 13,86 | 14,34 | 2,61% | - |
| 25.05.2026 | 13,97 | 13,97 | 13,96 | 13,97 | -0,43% | - |
| 22.05.2026 | 13,97 | 14,12 | 13,97 | 14,03 | -0,11% | - |
| 21.05.2026 | 13,92 | 14,21 | 13,65 | 14,05 | 0,18% | - |
| 20.05.2026 | 13,70 | 14,03 | 13,60 | 14,02 | 1,45% | - |
| 19.05.2026 | 14,07 | 14,07 | 13,81 | 13,82 | -2,57% | - |
| 18.05.2026 | 13,58 | 14,19 | 13,58 | 14,19 | 2,72% | - |
| 15.05.2026 | 13,99 | 13,99 | 13,62 | 13,81 | -1,67% | - |
| 14.05.2026 | 13,76 | 14,34 | 13,76 | 14,05 | 1,63% | - |
| 13.05.2026 | 14,20 | 14,46 | 13,82 | 13,82 | -5,92% | - |
| 12.05.2026 | 14,65 | 14,69 | 14,29 | 14,69 | -1,04% | - |
| 11.05.2026 | 14,96 | 15,10 | 14,43 | 14,85 | -2,40% | - |
| 08.05.2026 | 15,72 | 16,95 | 15,21 | 15,21 | -3,31% | - |
| 07.05.2026 | 15,34 | 15,73 | 15,34 | 15,73 | 2,24% | - |
| 06.05.2026 | 14,94 | 15,57 | 14,94 | 15,39 | 2,36% | - |
| 05.05.2026 | 14,30 | 15,03 | 14,21 | 15,03 | 4,38% | - |
| 04.05.2026 | 14,98 | 14,98 | 14,40 | 14,40 | -4,76% | - |
| 30.04.2026 | 14,50 | 15,12 | 14,36 | 15,12 | 3,10% | - |
| 29.04.2026 | 15,00 | 15,00 | 14,67 | 14,67 | -2,69% | - |
| 28.04.2026 | 14,50 | 15,07 | 14,50 | 15,07 | 3,33% | - |
| 27.04.2026 | 14,91 | 14,91 | 14,49 | 14,59 | -3,03% | - |
| 24.04.2026 | 14,65 | 15,11 | 14,49 | 15,04 | 2,28% | - |
| 23.04.2026 | 14,49 | 14,83 | 14,49 | 14,71 | 0,17% | - |
| 22.04.2026 | 14,91 | 14,91 | 14,68 | 14,68 | -2,46% | - |
| 21.04.2026 | 14,81 | 15,05 | 14,81 | 15,05 | 0,97% | - |
| 20.04.2026 | 14,53 | 14,91 | 14,47 | 14,91 | 1,46% | - |
| 17.04.2026 | 13,86 | 14,96 | 13,86 | 14,69 | 5,30% | - |
| 16.04.2026 | 14,03 | 14,03 | 13,82 | 13,95 | -1,03% | - |
| 15.04.2026 | 14,77 | 14,77 | 14,10 | 14,10 | -5,37% | - |
| 14.04.2026 | 14,15 | 14,96 | 14,15 | 14,90 | 4,56% | - |
| 13.04.2026 | 14,16 | 14,39 | 14,11 | 14,25 | -0,25% | - |
| 10.04.2026 | 14,32 | 14,38 | 14,17 | 14,28 | -0,63% | - |
| 09.04.2026 | 14,21 | 14,46 | 14,03 | 14,37 | 0,42% | - |
| 08.04.2026 | 13,51 | 14,44 | 13,51 | 14,31 | 7,03% | - |
| 07.04.2026 | 13,87 | 13,87 | 13,37 | 13,37 | -7,76% | - |
| 02.04.2026 | 14,46 | 14,50 | 14,10 | 14,50 | -1,26% | - |
| 01.04.2026 | 14,13 | 14,68 | 13,99 | 14,68 | 3,05% | - |
| 31.03.2026 | 14,41 | 14,41 | 14,03 | 14,25 | -1,25% | - |
| 30.03.2026 | 14,55 | 14,78 | 14,40 | 14,43 | -1,30% | - |
| 27.03.2026 | 15,76 | 15,76 | 14,62 | 14,62 | -7,12% | - |
| 26.03.2026 | 15,20 | 15,80 | 15,20 | 15,74 | 2,84% | - |
| 25.03.2026 | 14,93 | 15,30 | 14,93 | 15,30 | 2,68% | - |
| 24.03.2026 | 14,40 | 14,91 | 14,20 | 14,90 | 3,76% | - |
| 23.03.2026 | 13,77 | 14,58 | 13,77 | 14,36 | 3,57% | - |
| 20.03.2026 | 14,09 | 14,14 | 13,87 | 13,87 | -1,56% | 54,00 |
| 19.03.2026 | 14,11 | 14,11 | 13,59 | 14,09 | -0,04% | - |
| 18.03.2026 | 14,22 | 14,56 | 13,92 | 14,09 | -0,32% | - |
| 17.03.2026 | 13,61 | 14,14 | 13,61 | 14,14 | 3,59% | - |
| 16.03.2026 | 13,59 | 13,71 | 13,59 | 13,65 | 1,00% | - |
| 13.03.2026 | 13,90 | 13,90 | 13,47 | 13,51 | -1,35% | - |
| 12.03.2026 | 13,75 | 13,88 | 13,56 | 13,70 | -0,98% | - |
| 11.03.2026 | 14,03 | 14,03 | 13,46 | 13,83 | -1,39% | - |
| 10.03.2026 | 14,06 | 14,06 | 13,69 | 14,03 | -0,21% | - |
| 09.03.2026 | 13,82 | 14,06 | 13,39 | 14,06 | 0,21% | - |
| 06.03.2026 | 15,00 | 15,00 | 14,03 | 14,03 | -7,03% | - |
| 05.03.2026 | 15,18 | 15,18 | 14,66 | 15,09 | -1,66% | - |
| 04.03.2026 | 15,31 | 15,41 | 14,93 | 15,34 | -0,71% | - |
| 03.03.2026 | 14,71 | 15,45 | 14,06 | 15,45 | 3,87% | - |