19,795$
-0,43%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 19,72 | 19,79 | 18,86 | 19,79 | -0,48% | 87.779,00 |
| 10.04.2025 | 20,59 | 20,90 | 19,21 | 19,88 | -9,51% | 699.658,00 |
| 09.04.2025 | 18,18 | 22,21 | 17,95 | 21,97 | 19,60% | 1.146.883,00 |
| 08.04.2025 | 20,24 | 20,40 | 18,01 | 18,37 | -8,15% | 770.251,00 |
| 07.04.2025 | 20,05 | 21,44 | 19,21 | 20,00 | -4,53% | 930.680,00 |
| 04.04.2025 | 19,96 | 21,05 | 18,69 | 20,95 | 0,19% | 1.015.462,00 |
| 03.04.2025 | 23,62 | 23,85 | 20,66 | 20,91 | -15,92% | 1.069.456,00 |
| 02.04.2025 | 23,36 | 24,91 | 23,01 | 24,87 | 6,06% | 562.654,00 |
| 01.04.2025 | 23,48 | 23,95 | 22,76 | 23,45 | 0,47% | 575.488,00 |
| 31.03.2025 | 23,82 | 23,82 | 23,19 | 23,34 | -3,79% | 674.977,00 |
| 28.03.2025 | 25,65 | 25,65 | 23,80 | 24,26 | -5,75% | 565.964,00 |
| 27.03.2025 | 25,95 | 25,99 | 25,23 | 25,74 | -1,61% | 382.065,00 |
| 26.03.2025 | 25,67 | 26,24 | 25,63 | 26,16 | 2,71% | 440.832,00 |
| 25.03.2025 | 25,76 | 26,11 | 25,13 | 25,47 | -1,20% | 528.136,00 |
| 24.03.2025 | 25,46 | 26,01 | 25,30 | 25,78 | 3,04% | 428.499,00 |
| 21.03.2025 | 24,59 | 25,32 | 24,33 | 25,02 | 0,48% | 1.048.560,00 |
| 20.03.2025 | 25,00 | 25,38 | 24,77 | 24,90 | -2,01% | 419.579,00 |
| 19.03.2025 | 24,83 | 25,43 | 24,52 | 25,41 | 1,72% | 546.829,00 |
| 18.03.2025 | 24,35 | 25,26 | 24,04 | 24,98 | 1,05% | 575.880,00 |
| 17.03.2025 | 24,64 | 25,17 | 24,07 | 24,72 | -0,32% | 774.337,00 |
| 14.03.2025 | 24,48 | 25,04 | 23,91 | 24,80 | 2,02% | 764.691,00 |
| 13.03.2025 | 25,05 | 25,30 | 24,19 | 24,31 | -3,49% | 495.221,00 |
| 12.03.2025 | 24,81 | 25,55 | 24,22 | 25,19 | 1,65% | 867.304,00 |
| 11.03.2025 | 26,58 | 26,70 | 24,69 | 24,78 | -6,81% | 737.990,00 |
| 10.03.2025 | 25,93 | 27,04 | 25,93 | 26,59 | 1,64% | 621.233,00 |
| 07.03.2025 | 26,65 | 27,12 | 26,09 | 26,16 | -2,32% | 801.401,00 |
| 06.03.2025 | 26,31 | 26,93 | 26,11 | 26,78 | 0,41% | 395.007,00 |
| 05.03.2025 | 26,35 | 26,98 | 25,89 | 26,67 | 1,95% | 525.303,00 |
| 04.03.2025 | 26,63 | 26,63 | 25,71 | 26,16 | -4,00% | 638.035,00 |
| 03.03.2025 | 27,60 | 28,63 | 27,23 | 27,25 | -1,73% | 818.088,00 |
| 28.02.2025 | 28,03 | 28,78 | 26,68 | 27,73 | 8,83% | 1.433.030,00 |
| 27.02.2025 | 25,90 | 26,71 | 25,45 | 25,48 | -2,60% | 780.573,00 |
| 26.02.2025 | 26,61 | 26,93 | 25,66 | 26,16 | -1,06% | 533.124,00 |
| 25.02.2025 | 26,26 | 27,01 | 26,06 | 26,44 | 1,77% | 612.123,00 |
| 24.02.2025 | 26,09 | 26,59 | 25,58 | 25,98 | 0,12% | 645.459,00 |
| 21.02.2025 | 26,86 | 26,95 | 25,64 | 25,95 | -2,00% | 472.800,00 |
| 20.02.2025 | 26,85 | 27,32 | 26,00 | 26,48 | -1,27% | 495.341,00 |
| 19.02.2025 | 25,82 | 26,99 | 25,72 | 26,82 | 2,64% | 428.786,00 |
| 18.02.2025 | 25,85 | 26,52 | 25,81 | 26,13 | 1,28% | 430.431,00 |
| 14.02.2025 | 26,02 | 26,40 | 25,43 | 25,80 | 0,39% | 499.585,00 |
| 13.02.2025 | 25,55 | 26,00 | 25,51 | 25,70 | 1,18% | 354.196,00 |
| 12.02.2025 | 25,77 | 25,91 | 25,17 | 25,40 | -2,57% | 757.701,00 |
| 11.02.2025 | 25,60 | 26,36 | 25,42 | 26,07 | 0,31% | 597.912,00 |
| 10.02.2025 | 25,95 | 26,47 | 25,67 | 25,99 | 0,74% | 510.264,00 |
| 07.02.2025 | 26,20 | 26,27 | 25,55 | 25,80 | -1,83% | 768.622,00 |
| 06.02.2025 | 26,91 | 27,06 | 26,21 | 26,28 | -1,31% | 300.695,00 |
| 05.02.2025 | 26,76 | 27,05 | 26,43 | 26,63 | -0,82% | 334.367,00 |
| 04.02.2025 | 25,77 | 27,12 | 25,75 | 26,85 | 3,63% | 483.064,00 |
| 03.02.2025 | 26,50 | 26,89 | 25,59 | 25,91 | -5,16% | 455.759,00 |
| 31.01.2025 | 28,03 | 28,52 | 27,15 | 27,32 | -3,33% | 476.355,00 |
| 30.01.2025 | 28,38 | 28,71 | 27,85 | 28,26 | 1,22% | 355.052,00 |
| 29.01.2025 | 28,19 | 28,49 | 27,83 | 27,92 | -1,83% | 319.927,00 |
| 28.01.2025 | 29,31 | 29,46 | 28,37 | 28,44 | -4,31% | 356.152,00 |
| 27.01.2025 | 29,34 | 30,11 | 29,19 | 29,72 | 1,85% | 526.822,00 |
| 24.01.2025 | 28,76 | 29,44 | 28,70 | 29,18 | 1,46% | 365.998,00 |
| 23.01.2025 | 28,66 | 29,18 | 27,82 | 28,76 | -0,35% | 432.184,00 |
| 22.01.2025 | 29,01 | 29,42 | 28,71 | 28,86 | -1,60% | 329.557,00 |
| 21.01.2025 | 29,00 | 29,67 | 28,66 | 29,33 | 2,48% | 483.352,00 |
| 17.01.2025 | 28,82 | 29,16 | 28,47 | 28,62 | 0,25% | 309.202,00 |
| 16.01.2025 | 28,20 | 28,73 | 27,67 | 28,55 | 1,24% | 416.343,00 |
| 15.01.2025 | 28,44 | 28,99 | 28,11 | 28,20 | 2,14% | 364.430,00 |
| 14.01.2025 | 27,75 | 28,10 | 26,76 | 27,61 | 1,21% | 582.237,00 |
| 13.01.2025 | 27,96 | 27,96 | 27,25 | 27,28 | -1,94% | 451.715,00 |
| 10.01.2025 | 28,10 | 28,48 | 27,51 | 27,82 | -3,60% | 518.949,00 |
| 08.01.2025 | 29,03 | 29,08 | 28,28 | 28,86 | -2,53% | 521.934,00 |
| 07.01.2025 | 30,13 | 30,51 | 29,35 | 29,61 | -1,79% | 344.002,00 |
| 06.01.2025 | 30,54 | 31,18 | 30,04 | 30,15 | -0,07% | 332.456,00 |
| 03.01.2025 | 29,29 | 30,42 | 28,61 | 30,17 | 3,00% | 549.911,00 |
| 02.01.2025 | 30,51 | 30,96 | 29,16 | 29,29 | -3,24% | 521.446,00 |
| 31.12.2024 | 30,37 | 30,77 | 30,16 | 30,27 | 1,34% | 475.934,00 |
| 30.12.2024 | 29,38 | 30,09 | 28,50 | 29,87 | 0,84% | 631.794,00 |
| 27.12.2024 | 29,52 | 30,10 | 28,98 | 29,62 | -0,34% | 400.568,00 |
| 26.12.2024 | 28,79 | 29,78 | 28,33 | 29,72 | 1,89% | 460.539,00 |
| 24.12.2024 | 29,00 | 29,40 | 28,75 | 29,17 | 0,41% | 240.161,00 |
| 23.12.2024 | 29,73 | 30,14 | 28,79 | 29,05 | -2,75% | 614.626,00 |
| 20.12.2024 | 29,29 | 30,26 | 29,29 | 29,87 | 0,64% | 2.809.662,00 |
| 19.12.2024 | 29,98 | 30,91 | 29,13 | 29,68 | 0,24% | 971.729,00 |
| 18.12.2024 | 30,50 | 31,18 | 29,22 | 29,61 | -2,57% | 713.243,00 |
| 17.12.2024 | 29,73 | 30,44 | 28,93 | 30,39 | 2,36% | 697.395,00 |
| 16.12.2024 | 31,10 | 31,10 | 29,24 | 29,69 | -5,14% | 911.792,00 |
| 13.12.2024 | 32,07 | 32,28 | 31,14 | 31,30 | -2,64% | 757.191,00 |
| 12.12.2024 | 32,67 | 33,07 | 32,02 | 32,15 | -1,95% | 410.094,00 |
| 11.12.2024 | 33,15 | 33,73 | 32,44 | 32,79 | 3,41% | 733.141,00 |
| 10.12.2024 | 32,20 | 32,20 | 30,85 | 31,71 | -0,94% | 715.061,00 |
| 09.12.2024 | 31,19 | 33,07 | 30,87 | 32,01 | 4,37% | 2.095.643,00 |
| 06.12.2024 | 31,35 | 31,90 | 30,52 | 30,67 | -0,42% | 561.128,00 |
| 05.12.2024 | 31,41 | 31,69 | 30,13 | 30,80 | -2,59% | 926.837,00 |
| 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 |