Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 130,60 | 130,60 | 0,00 | 127,28 | -2,71% | - |
| 25.02.2021 | 130,30 | 131,47 | 130,29 | 130,83 | -7,87% | - |
| 24.02.2021 | 141,78 | 142,38 | 141,78 | 142,00 | 1,31% | - |
| 23.02.2021 | 134,70 | 140,88 | 0,00 | 140,16 | 0,97% | - |
| 22.02.2021 | 138,85 | 140,60 | 137,03 | 138,81 | 0,57% | - |
| 19.02.2021 | 139,38 | 140,73 | 137,23 | 138,02 | 2,31% | - |
| 18.02.2021 | 135,50 | 137,05 | 134,02 | 134,91 | -0,39% | - |
| 17.02.2021 | 132,91 | 135,91 | 130,77 | 135,43 | 1,51% | - |
| 16.02.2021 | 137,94 | 139,04 | 132,66 | 133,42 | -0,91% | - |
| 12.02.2021 | 133,46 | 136,27 | 131,38 | 134,64 | 0,50% | - |
| 11.02.2021 | 136,27 | 137,86 | 132,73 | 133,97 | -2,76% | - |
| 10.02.2021 | 137,37 | 140,08 | 135,92 | 137,77 | -1,54% | - |
| 09.02.2021 | 139,23 | 141,53 | 138,01 | 139,93 | -0,17% | - |
| 08.02.2021 | 139,66 | 141,35 | 137,55 | 140,16 | 3,17% | - |
| 05.02.2021 | 131,63 | 136,13 | 131,58 | 135,86 | 3,77% | - |
| 04.02.2021 | 131,30 | 131,32 | 130,72 | 130,93 | 1,23% | - |
| 03.02.2021 | 125,86 | 129,66 | 125,37 | 129,34 | 1,45% | - |
| 02.02.2021 | 124,53 | 129,24 | 124,04 | 127,49 | 2,80% | - |
| 01.02.2021 | 124,02 | 124,02 | 124,01 | 124,02 | 2,83% | - |
| 29.01.2021 | 123,29 | 124,18 | 117,34 | 120,60 | -1,37% | - |
| 28.01.2021 | 124,40 | 125,22 | 0,00 | 122,28 | -0,78% | - |
| 27.01.2021 | 121,46 | 126,13 | 121,00 | 123,25 | -0,44% | - |
| 26.01.2021 | 123,82 | 124,52 | 123,80 | 123,80 | -0,53% | - |
| 25.01.2021 | 124,88 | 124,88 | 124,46 | 124,46 | -0,34% | - |
| 22.01.2021 | 125,10 | 127,21 | 123,42 | 124,88 | -1,05% | - |
| 21.01.2021 | 127,71 | 128,64 | 125,57 | 126,21 | -1,96% | - |
| 20.01.2021 | 130,23 | 131,04 | 127,36 | 128,73 | 4,15% | - |
| 19.01.2021 | 126,48 | 126,83 | 122,93 | 123,61 | -0,68% | - |
| 15.01.2021 | 124,18 | 125,38 | 120,06 | 124,46 | -2,17% | - |
| 14.01.2021 | 127,60 | 128,65 | 125,02 | 127,22 | 1,12% | - |
| 13.01.2021 | 126,43 | 127,96 | 125,23 | 125,81 | -1,35% | - |
| 12.01.2021 | 126,42 | 129,10 | 125,62 | 127,53 | 3,43% | - |
| 11.01.2021 | 118,38 | 124,10 | 118,37 | 123,31 | 3,72% | - |
| 08.01.2021 | 117,64 | 120,06 | 116,19 | 118,89 | 0,62% | - |
| 07.01.2021 | 116,40 | 118,59 | 115,54 | 118,16 | 4,64% | - |
| 06.01.2021 | 111,78 | 115,61 | 0,00 | 112,92 | 4,16% | - |
| 05.01.2021 | 105,04 | 109,91 | 104,42 | 108,41 | 4,85% | - |
| 04.01.2021 | 106,70 | 106,70 | 101,92 | 103,40 | -2,47% | - |
| 31.12.2020 | 105,47 | 107,75 | 105,08 | 106,02 | -1,22% | - |
| 30.12.2020 | 106,54 | 107,63 | 105,10 | 107,32 | 2,13% | - |
| 29.12.2020 | 104,35 | 105,79 | 104,03 | 105,08 | -2,55% | - |
| 28.12.2020 | 107,87 | 110,61 | 104,40 | 107,83 | 1,69% | - |
| 24.12.2020 | 105,31 | 109,15 | 103,86 | 106,03 | 0,37% | - |
| 23.12.2020 | 106,17 | 106,77 | 104,79 | 105,64 | 0,69% | - |
| 22.12.2020 | 104,67 | 105,37 | 102,30 | 104,92 | 0,93% | - |
| 21.12.2020 | 104,82 | 105,67 | 102,11 | 103,96 | 1,35% | - |
| 18.12.2020 | 103,93 | 105,35 | 102,07 | 102,58 | 1,24% | - |
| 17.12.2020 | 101,19 | 103,41 | 100,02 | 101,32 | 1,55% | - |
| 16.12.2020 | 97,77 | 100,35 | 97,22 | 99,78 | 1,25% | - |
| 15.12.2020 | 96,59 | 99,07 | 95,75 | 98,54 | 1,59% | - |
| 14.12.2020 | 97,70 | 98,41 | 96,72 | 97,00 | 0,21% | - |
| 11.12.2020 | 98,06 | 98,41 | 94,30 | 96,80 | -1,74% | - |
| 10.12.2020 | 98,14 | 99,38 | 96,69 | 98,51 | -0,81% | - |
| 09.12.2020 | 100,50 | 101,07 | 97,67 | 99,31 | -0,12% | - |
| 08.12.2020 | 95,08 | 100,61 | 94,10 | 99,43 | 8,76% | - |
| 07.12.2020 | 94,64 | 97,70 | 86,62 | 91,42 | -0,48% | - |
| 04.12.2020 | 94,22 | 103,79 | 91,86 | 91,86 | 0,16% | - |
| 03.12.2020 | 90,49 | 95,21 | 89,67 | 91,71 | 0,00% | - |
| 02.12.2020 | 87,84 | 93,05 | 83,96 | 91,71 | 1,97% | - |
| 01.12.2020 | 90,40 | 91,25 | 87,78 | 89,94 | -3,04% | - |
| 30.11.2020 | 86,52 | 92,76 | 1,45 | 92,76 | 4,90% | - |
| 27.11.2020 | 88,08 | 91,39 | 87,71 | 88,43 | -1,79% | - |
| 25.11.2020 | 88,28 | 90,07 | 86,96 | 90,05 | 2,34% | - |
| 24.11.2020 | 87,12 | 88,54 | 85,17 | 87,99 | 1,66% | - |
| 23.11.2020 | 84,48 | 87,83 | 84,44 | 86,56 | 6,70% | - |
| 20.11.2020 | 80,13 | 83,06 | 80,05 | 81,12 | -0,23% | - |
| 19.11.2020 | 82,93 | 83,50 | 78,30 | 81,31 | -5,09% | - |
| 18.11.2020 | 84,67 | 87,24 | 83,91 | 85,67 | 5,39% | - |
| 17.11.2020 | 82,39 | 84,85 | 81,03 | 81,29 | -0,90% | - |
| 16.11.2020 | 84,42 | 84,89 | 81,80 | 82,03 | -3,85% | - |
| 13.11.2020 | 87,10 | 87,19 | 83,95 | 85,31 | -2,11% | - |
| 12.11.2020 | 89,67 | 89,99 | 86,10 | 87,15 | -7,13% | - |
| 11.11.2020 | 92,60 | 96,24 | 89,38 | 93,85 | 10,52% | - |
| 10.11.2020 | 84,06 | 86,26 | 0,00 | 84,91 | 1,15% | - |
| 09.11.2020 | 94,73 | 94,73 | 83,42 | 83,95 | -13,68% | - |
| 06.11.2020 | 93,68 | 98,09 | 93,68 | 97,25 | 1,53% | - |
| 05.11.2020 | 95,24 | 97,48 | 93,10 | 95,78 | 5,29% | - |
| 04.11.2020 | 88,43 | 91,56 | 88,12 | 90,97 | -0,08% | - |
| 03.11.2020 | 89,29 | 91,58 | 89,02 | 91,04 | 4,23% | - |
| 02.11.2020 | 88,20 | 88,84 | 86,10 | 87,35 | 4,81% | - |
| 30.10.2020 | 86,87 | 87,35 | 82,71 | 83,34 | -4,83% | - |
| 29.10.2020 | 85,99 | 88,50 | 85,14 | 87,56 | 2,90% | - |
| 28.10.2020 | 83,55 | 85,72 | 82,67 | 85,10 | -0,83% | - |
| 27.10.2020 | 85,82 | 85,82 | 85,81 | 85,81 | 0,01% | - |
| 26.10.2020 | 83,39 | 86,07 | 82,45 | 85,80 | -1,54% | - |
| 23.10.2020 | 85,88 | 87,19 | 84,38 | 87,14 | 2,78% | - |
| 22.10.2020 | 83,41 | 85,37 | 82,67 | 84,78 | 2,65% | - |
| 21.10.2020 | 84,70 | 85,75 | 82,56 | 82,59 | -3,76% | - |
| 20.10.2020 | 87,51 | 87,51 | 83,61 | 85,82 | -1,75% | - |
| 19.10.2020 | 88,64 | 89,16 | 85,35 | 87,34 | -0,19% | - |
| 16.10.2020 | 88,74 | 88,74 | 86,53 | 87,51 | -0,82% | - |
| 15.10.2020 | 86,20 | 89,17 | 85,60 | 88,23 | -1,23% | - |
| 14.10.2020 | 88,59 | 89,71 | 86,88 | 89,32 | 0,70% | - |
| 13.10.2020 | 88,00 | 89,60 | 86,69 | 88,70 | 2,02% | - |
| 12.10.2020 | 87,60 | 88,25 | 85,55 | 86,95 | -0,68% | - |
| 09.10.2020 | 86,82 | 88,54 | 85,41 | 87,54 | 2,89% | - |
| 08.10.2020 | 0,00 | 87,26 | 0,00 | 85,09 | -0,40% | - |
| 07.10.2020 | 83,03 | 86,61 | 82,66 | 85,43 | 5,39% | - |
| 06.10.2020 | 81,39 | 83,48 | 80,27 | 81,06 | -0,52% | - |
| 05.10.2020 | 0,00 | 82,47 | 0,00 | 81,48 | 4,08% | - |