Echtzeit-Aktienkurs Foxx Development Holdings Inc
Bid:
Ask:
Aktienkurse zur Foxx Development Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 5,60 | 5,60 | 5,35 | 5,35 | -2,55% | 4.327,00 |
| 30.06.2025 | 5,39 | 5,51 | 5,39 | 5,49 | -2,66% | 6.900,00 |
| 27.06.2025 | 5,33 | 5,69 | 5,22 | 5,64 | 5,94% | 12.278,00 |
| 26.06.2025 | 5,19 | 5,32 | 5,18 | 5,32 | 1,43% | 2.218,00 |
| 25.06.2025 | 5,55 | 5,55 | 5,06 | 5,25 | -5,59% | 2.780,00 |
| 24.06.2025 | 5,60 | 5,97 | 5,46 | 5,56 | 0,72% | 4.477,00 |
| 23.06.2025 | 5,48 | 5,81 | 5,48 | 5,52 | 3,76% | 8.879,00 |
| 20.06.2025 | 5,69 | 5,69 | 5,28 | 5,32 | -6,50% | 3.774,00 |
| 18.06.2025 | 5,70 | 5,79 | 5,69 | 5,69 | -2,23% | 6.352,00 |
| 17.06.2025 | 5,96 | 6,00 | 5,82 | 5,82 | -0,68% | 17.563,00 |
| 16.06.2025 | 5,90 | 5,95 | 5,75 | 5,86 | 3,81% | 1.605,00 |
| 13.06.2025 | 5,28 | 5,80 | 5,02 | 5,65 | -3,60% | 9.109,00 |
| 12.06.2025 | 5,72 | 5,99 | 5,52 | 5,86 | 5,13% | 13.222,00 |
| 11.06.2025 | 5,70 | 5,80 | 5,52 | 5,57 | -2,30% | 17.729,00 |
| 10.06.2025 | 5,87 | 5,87 | 5,39 | 5,70 | -1,37% | 6.415,00 |
| 09.06.2025 | 5,67 | 5,79 | 5,12 | 5,78 | 15,60% | 6.345,00 |
| 06.06.2025 | 4,80 | 5,27 | 4,55 | 5,00 | 9,89% | 4.041,00 |
| 05.06.2025 | 5,00 | 5,00 | 4,34 | 4,55 | -17,94% | 6.489,00 |
| 04.06.2025 | 5,55 | 5,55 | 5,08 | 5,55 | -5,78% | 2.525,00 |
| 03.06.2025 | 5,08 | 6,03 | 4,73 | 5,89 | 25,22% | 8.453,00 |
| 02.06.2025 | 5,09 | 5,09 | 4,60 | 4,70 | -2,99% | 4.683,00 |
| 30.05.2025 | 5,17 | 5,17 | 4,73 | 4,85 | 2,01% | 6.352,00 |
| 29.05.2025 | 4,38 | 4,87 | 4,38 | 4,75 | -0,85% | 6.917,00 |
| 28.05.2025 | 4,61 | 4,79 | 4,51 | 4,79 | -1,74% | 6.818,00 |
| 27.05.2025 | 4,66 | 4,88 | 4,51 | 4,88 | -0,91% | 8.892,00 |
| 23.05.2025 | 5,11 | 5,30 | 4,60 | 4,92 | -10,08% | 7.947,00 |
| 22.05.2025 | 5,85 | 5,98 | 5,21 | 5,47 | -5,58% | 7.304,00 |
| 21.05.2025 | 6,02 | 6,02 | 5,57 | 5,80 | -0,72% | 4.465,00 |
| 20.05.2025 | 5,57 | 6,02 | 5,57 | 5,84 | -3,34% | 3.286,00 |
| 19.05.2025 | 6,00 | 6,04 | 5,51 | 6,04 | 4,82% | 3.454,00 |
| 16.05.2025 | 6,00 | 6,04 | 5,44 | 5,76 | -3,98% | 5.190,00 |
| 15.05.2025 | 5,82 | 6,25 | 5,80 | 6,00 | 3,06% | 6.110,00 |
| 14.05.2025 | 5,63 | 5,90 | 5,19 | 5,82 | 1,25% | 8.434,00 |
| 13.05.2025 | 5,81 | 6,35 | 5,75 | 5,75 | -0,43% | 41.330,00 |
| 12.05.2025 | 5,70 | 5,78 | 5,56 | 5,78 | 0,86% | 2.508,00 |
| 09.05.2025 | 5,96 | 5,96 | 5,47 | 5,73 | -0,64% | 4.807,00 |
| 08.05.2025 | 5,90 | 6,00 | 5,40 | 5,76 | 1,11% | 7.580,00 |
| 07.05.2025 | 5,83 | 6,00 | 5,70 | 5,70 | -2,56% | 4.733,00 |
| 06.05.2025 | 5,69 | 6,48 | 5,56 | 5,85 | 12,93% | 11.252,00 |
| 05.05.2025 | 5,98 | 6,17 | 5,18 | 5,18 | -7,50% | 4.777,00 |
| 02.05.2025 | 5,78 | 6,00 | 5,60 | 5,60 | 1,44% | 6.009,00 |
| 01.05.2025 | 5,32 | 6,30 | 5,00 | 5,52 | 2,33% | 16.535,00 |
| 30.04.2025 | 5,64 | 5,88 | 5,21 | 5,40 | -4,38% | 4.672,00 |
| 29.04.2025 | 6,76 | 6,76 | 5,61 | 5,64 | 0,75% | 8.437,00 |
| 28.04.2025 | 5,93 | 6,36 | 5,55 | 5,60 | -5,08% | 9.601,00 |
| 25.04.2025 | 6,00 | 6,00 | 5,47 | 5,90 | 13,46% | 7.639,00 |
| 24.04.2025 | 5,45 | 5,45 | 5,20 | 5,20 | 0,87% | 10.870,00 |
| 23.04.2025 | 4,87 | 5,65 | 4,85 | 5,16 | -1,81% | 9.872,00 |
| 22.04.2025 | 4,98 | 5,25 | 4,61 | 5,25 | 5,97% | 18.190,00 |
| 21.04.2025 | 5,15 | 5,30 | 4,74 | 4,95 | -2,86% | 5.472,00 |
| 17.04.2025 | 4,49 | 5,10 | 4,35 | 5,10 | 17,24% | 8.795,00 |
| 16.04.2025 | 4,79 | 4,79 | 4,35 | 4,35 | -5,64% | 4.135,00 |
| 15.04.2025 | 4,72 | 4,72 | 4,50 | 4,61 | 0,66% | 3.033,00 |
| 14.04.2025 | 4,89 | 4,99 | 4,51 | 4,58 | -6,53% | 10.025,00 |
| 11.04.2025 | 4,25 | 4,91 | 4,25 | 4,90 | 13,95% | 6.677,00 |
| 10.04.2025 | 4,69 | 4,70 | 4,30 | 4,30 | -16,18% | 7.073,00 |
| 09.04.2025 | 4,67 | 5,13 | 4,55 | 5,13 | 14,00% | 5.156,00 |
| 08.04.2025 | 4,67 | 4,88 | 4,40 | 4,50 | -8,91% | 16.187,00 |
| 07.04.2025 | 4,53 | 4,98 | 4,50 | 4,94 | 3,35% | 4.084,00 |
| 04.04.2025 | 5,18 | 5,20 | 4,70 | 4,78 | -4,02% | 14.121,00 |
| 03.04.2025 | 4,78 | 5,03 | 4,66 | 4,98 | 1,01% | 14.035,00 |
| 02.04.2025 | 4,61 | 5,05 | 4,25 | 4,93 | 6,94% | 47.523,00 |
| 01.04.2025 | 4,61 | 4,92 | 4,61 | 4,61 | -3,76% | 4.755,00 |
| 31.03.2025 | 4,59 | 5,57 | 4,42 | 4,79 | 9,86% | 38.457,00 |
| 28.03.2025 | 4,30 | 4,69 | 4,26 | 4,36 | 2,11% | 17.431,00 |
| 27.03.2025 | 4,31 | 4,92 | 4,18 | 4,27 | 5,43% | 16.898,00 |
| 26.03.2025 | 4,29 | 4,60 | 4,04 | 4,05 | -6,68% | 17.865,00 |
| 25.03.2025 | 4,68 | 4,80 | 4,29 | 4,34 | -7,26% | 27.863,00 |
| 24.03.2025 | 5,04 | 5,16 | 4,50 | 4,68 | -1,89% | 23.548,00 |
| 21.03.2025 | 5,05 | 5,05 | 4,57 | 4,77 | 0,21% | 16.671,00 |
| 20.03.2025 | 4,85 | 4,99 | 4,57 | 4,76 | -4,61% | 10.974,00 |
| 19.03.2025 | 4,94 | 5,02 | 4,74 | 4,99 | -0,20% | 13.230,00 |
| 18.03.2025 | 4,75 | 5,22 | 4,75 | 5,00 | 3,31% | 14.773,00 |
| 17.03.2025 | 4,79 | 4,98 | 4,71 | 4,84 | 2,76% | 6.756,00 |
| 14.03.2025 | 4,52 | 5,20 | 4,52 | 4,71 | 1,51% | 47.120,00 |
| 13.03.2025 | 4,61 | 4,65 | 4,47 | 4,64 | 1,31% | 10.527,00 |
| 12.03.2025 | 4,71 | 4,75 | 4,37 | 4,58 | 1,10% | 27.718,00 |
| 11.03.2025 | 4,50 | 4,54 | 4,33 | 4,53 | 0,22% | 8.935,00 |
| 10.03.2025 | 4,66 | 5,07 | 4,52 | 4,52 | -4,03% | 43.064,00 |
| 07.03.2025 | 4,64 | 5,27 | 4,56 | 4,71 | -0,42% | 29.472,00 |
| 06.03.2025 | 4,86 | 4,87 | 4,73 | 4,73 | -4,64% | 6.949,00 |
| 05.03.2025 | 4,89 | 5,15 | 4,79 | 4,96 | -0,60% | 17.744,00 |
| 04.03.2025 | 4,83 | 5,00 | 4,79 | 4,99 | 1,22% | 15.813,00 |
| 03.03.2025 | 5,00 | 5,20 | 4,82 | 4,93 | -4,27% | 35.779,00 |
| 28.02.2025 | 5,37 | 5,47 | 5,07 | 5,15 | -5,68% | 66.184,00 |
| 27.02.2025 | 5,40 | 5,67 | 5,30 | 5,46 | -1,27% | 29.705,00 |
| 26.02.2025 | 5,70 | 6,04 | 5,23 | 5,53 | -4,98% | 93.086,00 |
| 25.02.2025 | 5,11 | 6,10 | 5,10 | 5,82 | 10,65% | 194.818,00 |
| 24.02.2025 | 4,44 | 5,57 | 4,29 | 5,26 | 16,11% | 342.361,00 |
| 21.02.2025 | 4,59 | 4,64 | 4,27 | 4,53 | -1,31% | 43.299,00 |
| 20.02.2025 | 4,02 | 4,69 | 4,02 | 4,59 | 14,46% | 76.091,00 |
| 19.02.2025 | 4,10 | 5,20 | 3,86 | 4,01 | -2,20% | 247.216,00 |
| 18.02.2025 | 3,92 | 4,28 | 3,78 | 4,10 | 2,50% | 206.421,00 |
| 14.02.2025 | 3,87 | 4,17 | 3,83 | 4,00 | -3,38% | 107.660,00 |
| 13.02.2025 | 3,95 | 4,30 | 3,95 | 4,14 | 2,99% | 461.706,00 |
| 12.02.2025 | 4,13 | 4,54 | 4,02 | 4,02 | -5,85% | 238.829,00 |
| 11.02.2025 | 4,33 | 5,16 | 3,96 | 4,27 | 1,18% | 472.722,00 |
| 10.02.2025 | 4,39 | 4,42 | 4,05 | 4,22 | -4,31% | 67.625,00 |
| 07.02.2025 | 4,86 | 4,86 | 4,20 | 4,41 | -6,17% | 36.904,00 |
| 06.02.2025 | 4,91 | 5,95 | 4,60 | 4,70 | -6,19% | 142.043,00 |