31,610$
0,35%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 31,32 | 32,23 | 31,25 | 31,62 | 0,38% | 1.496.524,00 |
| 03.12.2024 | 32,84 | 33,30 | 31,19 | 31,50 | -4,37% | 1.057.265,00 |
| 02.12.2024 | 32,69 | 33,16 | 32,22 | 32,94 | 1,42% | 1.437.482,00 |
| 29.11.2024 | 32,43 | 32,98 | 32,23 | 32,48 | 0,56% | 492.616,00 |
| 27.11.2024 | 32,43 | 33,69 | 32,00 | 32,30 | 1,80% | 923.885,00 |
| 26.11.2024 | 32,88 | 32,92 | 31,20 | 31,73 | -4,97% | 1.121.052,00 |
| 25.11.2024 | 32,71 | 34,80 | 32,71 | 33,39 | 2,96% | 1.041.715,00 |
| 22.11.2024 | 32,56 | 33,50 | 32,25 | 32,43 | 0,71% | 606.910,00 |
| 21.11.2024 | 32,00 | 32,82 | 31,64 | 32,20 | 1,10% | 80.783,00 |
| 20.11.2024 | 31,47 | 32,03 | 30,92 | 31,85 | -0,03% | 480.764,00 |
| 19.11.2024 | 31,96 | 32,08 | 31,33 | 31,86 | -1,33% | 658.065,00 |
| 18.11.2024 | 32,22 | 32,64 | 31,70 | 32,29 | 0,37% | 702.916,00 |
| 15.11.2024 | 32,62 | 32,66 | 31,44 | 32,17 | -0,65% | 522.927,00 |
| 14.11.2024 | 33,65 | 34,12 | 32,18 | 32,38 | -4,13% | 444.696,00 |
| 13.11.2024 | 33,67 | 34,26 | 33,37 | 33,78 | 1,18% | 790.481,00 |
| 12.11.2024 | 34,42 | 34,71 | 32,60 | 33,38 | -3,91% | 888.149,00 |
| 11.11.2024 | 34,07 | 35,15 | 34,07 | 34,74 | 2,09% | 568.556,00 |
| 08.11.2024 | 35,16 | 35,36 | 33,87 | 34,03 | -4,01% | 694.599,00 |
| 07.11.2024 | 36,01 | 36,88 | 35,43 | 35,45 | -1,39% | 565.472,00 |
| 06.11.2024 | 36,49 | 37,70 | 35,23 | 35,95 | 5,02% | 767.540,00 |
| 05.11.2024 | 33,18 | 35,06 | 33,13 | 34,23 | 1,94% | 785.378,00 |
| 04.11.2024 | 34,00 | 34,28 | 32,51 | 33,58 | -1,29% | 1.442.533,00 |
| 01.11.2024 | 32,92 | 34,56 | 31,19 | 34,02 | -5,39% | 3.211.660,00 |
| 31.10.2024 | 36,93 | 37,21 | 35,96 | 35,96 | -2,94% | 635.717,00 |
| 30.10.2024 | 36,97 | 37,84 | 36,42 | 37,05 | -0,70% | 430.519,00 |
| 29.10.2024 | 36,91 | 37,76 | 36,65 | 37,31 | -0,51% | 329.467,00 |
| 28.10.2024 | 37,81 | 38,36 | 37,17 | 37,50 | 0,89% | 348.995,00 |
| 25.10.2024 | 37,81 | 38,11 | 36,54 | 37,17 | -0,30% | 244.755,00 |
| 24.10.2024 | 37,40 | 37,70 | 36,91 | 37,28 | 0,70% | 223.606,00 |
| 23.10.2024 | 37,02 | 37,39 | 36,60 | 37,02 | -0,99% | 340.448,00 |
| 22.10.2024 | 38,72 | 38,96 | 37,14 | 37,39 | -3,61% | 550.351,00 |
| 21.10.2024 | 41,27 | 41,52 | 38,65 | 38,79 | -5,87% | 359.847,00 |
| 18.10.2024 | 41,41 | 41,42 | 40,77 | 41,21 | 0,49% | 572.892,00 |
| 17.10.2024 | 40,80 | 41,42 | 40,01 | 41,01 | 0,27% | 329.914,00 |
| 16.10.2024 | 40,00 | 41,69 | 39,93 | 40,90 | 3,31% | 259.021,00 |
| 15.10.2024 | 39,57 | 40,82 | 39,36 | 39,59 | -0,58% | 214.141,00 |
| 14.10.2024 | 40,10 | 40,21 | 39,18 | 39,82 | -1,14% | 233.644,00 |
| 11.10.2024 | 39,10 | 40,60 | 39,10 | 40,28 | 3,15% | 314.970,00 |
| 10.10.2024 | 38,59 | 39,36 | 38,33 | 39,05 | -0,48% | 218.387,00 |
| 09.10.2024 | 39,11 | 40,00 | 38,67 | 39,24 | 0,56% | 202.757,00 |
| 08.10.2024 | 39,45 | 39,46 | 38,39 | 39,02 | -1,56% | 273.804,00 |
| 07.10.2024 | 39,98 | 40,33 | 39,39 | 39,64 | -1,93% | 241.274,00 |
| 04.10.2024 | 40,31 | 41,16 | 39,84 | 40,42 | 2,75% | 201.957,00 |
| 03.10.2024 | 39,76 | 40,34 | 38,98 | 39,34 | -2,50% | 212.832,00 |
| 02.10.2024 | 40,80 | 41,28 | 40,33 | 40,35 | -1,85% | 273.726,00 |
| 01.10.2024 | 41,39 | 41,65 | 40,78 | 41,11 | -0,94% | 263.241,00 |
| 30.09.2024 | 41,18 | 42,57 | 40,69 | 41,50 | -0,74% | 385.297,00 |
| 27.09.2024 | 42,77 | 43,39 | 41,42 | 41,81 | 0,46% | 491.237,00 |
| 26.09.2024 | 42,50 | 43,00 | 41,48 | 41,62 | 0,43% | 379.822,00 |
| 25.09.2024 | 43,36 | 43,81 | 41,37 | 41,44 | -5,22% | 760.070,00 |
| 24.09.2024 | 43,47 | 44,27 | 43,31 | 43,72 | 1,86% | 408.754,00 |
| 23.09.2024 | 43,16 | 43,32 | 41,92 | 42,92 | -0,21% | 551.159,00 |
| 20.09.2024 | 43,06 | 44,00 | 42,50 | 43,01 | -0,85% | 1.154.434,00 |
| 19.09.2024 | 41,54 | 43,40 | 40,74 | 43,38 | 9,46% | 620.301,00 |
| 18.09.2024 | 40,21 | 41,38 | 39,18 | 39,63 | -1,25% | 547.213,00 |
| 17.09.2024 | 40,37 | 41,59 | 39,70 | 40,13 | 1,06% | 406.154,00 |
| 16.09.2024 | 39,50 | 40,16 | 38,95 | 39,71 | 0,81% | 378.211,00 |
| 13.09.2024 | 37,66 | 39,40 | 37,51 | 39,39 | 6,66% | 410.760,00 |
| 12.09.2024 | 36,50 | 37,43 | 36,20 | 36,93 | 1,34% | 503.332,00 |
| 11.09.2024 | 35,62 | 36,52 | 34,56 | 36,44 | 1,65% | 476.945,00 |
| 10.09.2024 | 36,54 | 36,87 | 35,62 | 35,85 | -2,40% | 469.131,00 |
| 09.09.2024 | 38,25 | 38,69 | 36,72 | 36,73 | -4,40% | 467.053,00 |
| 06.09.2024 | 39,65 | 39,87 | 38,17 | 38,42 | -3,13% | 357.503,00 |
| 05.09.2024 | 40,38 | 40,66 | 39,45 | 39,66 | -0,97% | 236.079,00 |
| 04.09.2024 | 39,58 | 40,39 | 39,25 | 40,05 | 0,28% | 266.121,00 |
| 03.09.2024 | 39,68 | 40,40 | 39,15 | 39,94 | -1,33% | 295.908,00 |
| 30.08.2024 | 40,89 | 41,09 | 39,39 | 40,48 | -0,47% | 438.884,00 |
| 29.08.2024 | 40,38 | 41,08 | 39,44 | 40,67 | 2,24% | 555.127,00 |
| 28.08.2024 | 38,75 | 40,15 | 38,32 | 39,78 | 1,35% | 656.767,00 |
| 27.08.2024 | 39,94 | 40,20 | 39,23 | 39,25 | -2,07% | 403.778,00 |
| 26.08.2024 | 41,78 | 41,78 | 39,76 | 40,08 | -2,74% | 351.480,00 |
| 23.08.2024 | 39,97 | 41,90 | 39,59 | 41,21 | 3,80% | 571.528,00 |
| 22.08.2024 | 40,36 | 40,70 | 39,55 | 39,70 | -1,88% | 450.946,00 |
| 21.08.2024 | 41,46 | 41,71 | 40,31 | 40,46 | -0,81% | 478.246,00 |
| 20.08.2024 | 41,57 | 41,57 | 40,51 | 40,79 | -1,83% | 284.828,00 |
| 19.08.2024 | 40,10 | 42,42 | 40,10 | 41,55 | 3,93% | 454.050,00 |
| 16.08.2024 | 41,12 | 42,19 | 39,46 | 39,98 | -4,01% | 464.504,00 |
| 15.08.2024 | 41,00 | 42,56 | 40,87 | 41,65 | 4,81% | 348.088,00 |
| 14.08.2024 | 41,09 | 41,30 | 39,55 | 39,74 | -1,07% | 428.818,00 |
| 13.08.2024 | 39,76 | 40,45 | 39,29 | 40,17 | 1,47% | 493.114,00 |
| 12.08.2024 | 39,53 | 39,70 | 38,17 | 39,59 | 0,15% | 746.812,00 |
| 09.08.2024 | 40,36 | 40,67 | 39,48 | 39,53 | -1,94% | 640.884,00 |
| 08.08.2024 | 39,64 | 40,45 | 38,86 | 40,31 | 2,54% | 458.050,00 |
| 07.08.2024 | 41,49 | 42,83 | 39,17 | 39,31 | -1,97% | 641.072,00 |
| 06.08.2024 | 41,91 | 41,96 | 39,34 | 40,10 | -2,91% | 792.925,00 |
| 05.08.2024 | 38,50 | 41,43 | 37,48 | 41,30 | -0,43% | 899.441,00 |
| 02.08.2024 | 44,58 | 45,85 | 40,09 | 41,48 | -16,25% | 1.501.707,00 |
| 01.08.2024 | 53,62 | 53,88 | 49,21 | 49,53 | -7,23% | 644.478,00 |
| 31.07.2024 | 53,18 | 54,86 | 52,10 | 53,39 | 1,64% | 436.296,00 |
| 30.07.2024 | 52,92 | 53,31 | 51,94 | 52,53 | -0,15% | 348.358,00 |
| 29.07.2024 | 52,01 | 53,54 | 51,55 | 52,61 | 1,02% | 370.360,00 |
| 26.07.2024 | 52,15 | 52,29 | 50,74 | 52,08 | 2,12% | 478.958,00 |
| 25.07.2024 | 46,79 | 51,05 | 46,29 | 51,00 | 9,80% | 509.757,00 |
| 24.07.2024 | 47,01 | 48,18 | 45,95 | 46,45 | -1,80% | 607.296,00 |
| 23.07.2024 | 46,66 | 47,50 | 45,70 | 47,30 | 0,42% | 668.733,00 |
| 22.07.2024 | 48,49 | 48,49 | 46,33 | 47,10 | -1,87% | 410.462,00 |
| 19.07.2024 | 49,32 | 49,40 | 47,75 | 48,00 | -2,89% | 426.301,00 |
| 18.07.2024 | 50,86 | 51,44 | 49,04 | 49,43 | -2,74% | 281.833,00 |
| 17.07.2024 | 50,35 | 51,63 | 50,35 | 50,82 | -0,20% | 420.702,00 |
| 16.07.2024 | 49,62 | 51,06 | 49,03 | 50,92 | 3,52% | 469.810,00 |