47,920$
4,93%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 45,63 | 47,80 | 45,63 | 47,46 | 3,92% | 1.037.175,00 |
| 08.05.2024 | 42,66 | 45,77 | 42,66 | 45,67 | 4,48% | 1.018.647,00 |
| 07.05.2024 | 44,39 | 45,13 | 43,62 | 43,71 | -1,35% | 462.471,00 |
| 06.05.2024 | 43,88 | 44,54 | 42,76 | 44,31 | 1,82% | 735.405,00 |
| 03.05.2024 | 41,63 | 44,91 | 41,13 | 43,52 | 10,40% | 1.149.487,00 |
| 02.05.2024 | 39,24 | 39,42 | 38,39 | 39,42 | 1,44% | 1.049.777,00 |
| 01.05.2024 | 38,86 | 39,99 | 38,59 | 38,86 | -0,15% | 641.508,00 |
| 30.04.2024 | 39,43 | 39,55 | 37,98 | 38,92 | -3,23% | 905.546,00 |
| 29.04.2024 | 40,89 | 41,40 | 40,05 | 40,22 | -0,57% | 585.862,00 |
| 26.04.2024 | 39,57 | 40,53 | 39,37 | 40,45 | 2,74% | 411.973,00 |
| 25.04.2024 | 39,53 | 39,92 | 38,80 | 39,37 | -1,28% | 590.573,00 |
| 24.04.2024 | 40,36 | 40,53 | 39,17 | 39,88 | -1,87% | 713.277,00 |
| 23.04.2024 | 40,66 | 41,20 | 40,55 | 40,64 | -0,05% | 464.320,00 |
| 22.04.2024 | 40,53 | 40,96 | 40,15 | 40,66 | 0,42% | 595.593,00 |
| 19.04.2024 | 40,48 | 41,05 | 40,25 | 40,49 | -0,64% | 538.220,00 |
| 18.04.2024 | 41,51 | 42,04 | 40,69 | 40,75 | -1,09% | 413.942,00 |
| 17.04.2024 | 42,27 | 42,27 | 41,02 | 41,20 | -1,51% | 441.252,00 |
| 16.04.2024 | 41,66 | 41,98 | 41,27 | 41,83 | -0,97% | 450.273,00 |
| 15.04.2024 | 42,63 | 43,34 | 41,14 | 42,24 | -0,14% | 741.431,00 |
| 12.04.2024 | 42,24 | 42,70 | 41,14 | 42,30 | -0,94% | 609.357,00 |
| 11.04.2024 | 42,95 | 43,30 | 41,80 | 42,70 | -0,49% | 559.581,00 |
| 10.04.2024 | 45,65 | 45,65 | 42,69 | 42,91 | -8,53% | 512.318,00 |
| 09.04.2024 | 45,75 | 47,17 | 45,58 | 46,91 | 2,46% | 529.307,00 |
| 08.04.2024 | 46,02 | 46,89 | 45,60 | 45,79 | 0,27% | 620.204,00 |
| 05.04.2024 | 46,27 | 46,77 | 45,38 | 45,66 | -2,19% | 552.104,00 |
| 04.04.2024 | 49,95 | 49,97 | 46,60 | 46,68 | -4,93% | 515.165,00 |
| 03.04.2024 | 49,66 | 50,57 | 48,74 | 49,10 | -1,94% | 569.828,00 |
| 02.04.2024 | 51,50 | 51,68 | 49,97 | 50,07 | -4,04% | 7.339.685,00 |
| 01.04.2024 | 52,22 | 52,84 | 51,85 | 52,18 | 0,21% | 716.154,00 |
| 28.03.2024 | 51,08 | 53,46 | 50,51 | 52,07 | 3,64% | 1.402.038,00 |
| 27.03.2024 | 48,66 | 50,46 | 48,39 | 50,24 | 3,76% | 425.146,00 |
| 26.03.2024 | 50,01 | 50,01 | 47,94 | 48,42 | -2,10% | 451.621,00 |
| 25.03.2024 | 49,30 | 49,76 | 48,38 | 49,46 | 1,10% | 449.752,00 |
| 22.03.2024 | 49,65 | 49,65 | 48,39 | 48,92 | -1,11% | 457.466,00 |
| 21.03.2024 | 48,50 | 49,94 | 48,29 | 49,47 | 2,11% | 415.636,00 |
| 20.03.2024 | 47,84 | 48,67 | 46,77 | 48,45 | 1,32% | 502.466,00 |
| 19.03.2024 | 47,47 | 48,41 | 47,15 | 47,82 | 0,46% | 457.199,00 |
| 18.03.2024 | 47,10 | 48,81 | 46,28 | 47,60 | 1,69% | 457.461,00 |
| 15.03.2024 | 47,29 | 48,89 | 46,78 | 46,81 | -1,02% | 757.612,00 |
| 14.03.2024 | 50,49 | 50,56 | 47,09 | 47,29 | -6,82% | 722.062,00 |
| 13.03.2024 | 50,22 | 51,21 | 49,90 | 50,75 | 0,16% | 630.192,00 |
| 12.03.2024 | 51,62 | 52,09 | 50,53 | 50,67 | -2,12% | 396.480,00 |
| 11.03.2024 | 51,43 | 52,40 | 51,40 | 51,77 | 0,66% | 333.181,00 |
| 08.03.2024 | 51,85 | 52,77 | 51,31 | 51,43 | 0,72% | 378.344,00 |
| 07.03.2024 | 50,80 | 51,70 | 50,72 | 51,06 | 0,61% | 413.949,00 |
| 06.03.2024 | 50,83 | 51,26 | 50,04 | 50,75 | 0,59% | 330.995,00 |
| 05.03.2024 | 51,00 | 51,59 | 50,12 | 50,45 | -1,23% | 514.660,00 |
| 04.03.2024 | 52,87 | 52,87 | 49,97 | 51,08 | -3,39% | 801.268,00 |
| 01.03.2024 | 50,61 | 52,95 | 49,87 | 52,87 | 4,51% | 813.011,00 |
| 29.02.2024 | 51,09 | 51,60 | 49,85 | 50,59 | 0,60% | 661.578,00 |
| 28.02.2024 | 50,00 | 50,40 | 49,58 | 50,29 | -0,65% | 637.202,00 |
| 27.02.2024 | 49,57 | 50,78 | 48,21 | 50,62 | 3,75% | 780.284,00 |
| 26.02.2024 | 48,50 | 50,23 | 46,60 | 48,79 | 2,61% | 1.296.091,00 |
| 23.02.2024 | 46,71 | 49,12 | 44,10 | 47,55 | -26,73% | 3.001.876,00 |
| 22.02.2024 | 64,68 | 65,49 | 63,77 | 64,90 | -0,38% | 454.147,00 |
| 21.02.2024 | 65,54 | 65,63 | 64,41 | 65,15 | -0,67% | 325.478,00 |
| 20.02.2024 | 65,98 | 66,07 | 64,00 | 65,59 | -2,32% | 378.800,00 |
| 16.02.2024 | 67,92 | 68,85 | 67,13 | 67,15 | -1,76% | 326.156,00 |
| 15.02.2024 | 67,32 | 68,60 | 66,77 | 68,35 | 3,09% | 264.850,00 |
| 14.02.2024 | 65,56 | 66,75 | 64,89 | 66,30 | 3,27% | 286.708,00 |
| 13.02.2024 | 66,57 | 67,81 | 63,72 | 64,20 | -7,53% | 311.483,00 |
| 12.02.2024 | 65,49 | 69,47 | 65,49 | 69,43 | 5,77% | 346.217,00 |
| 09.02.2024 | 64,66 | 65,74 | 64,02 | 65,64 | 2,08% | 546.363,00 |
| 08.02.2024 | 63,58 | 64,82 | 63,58 | 64,30 | 0,80% | 295.695,00 |
| 07.02.2024 | 63,70 | 64,77 | 62,91 | 63,79 | 0,73% | 314.250,00 |
| 06.02.2024 | 61,47 | 63,84 | 61,47 | 63,33 | 2,94% | 378.670,00 |
| 05.02.2024 | 62,29 | 62,30 | 60,83 | 61,52 | -2,90% | 249.200,00 |
| 02.02.2024 | 62,77 | 63,75 | 62,06 | 63,36 | -0,46% | 211.505,00 |
| 01.02.2024 | 63,58 | 64,25 | 62,30 | 63,65 | 1,02% | 222.977,00 |
| 31.01.2024 | 64,56 | 66,00 | 62,79 | 63,01 | -2,25% | 242.018,00 |
| 30.01.2024 | 65,73 | 66,06 | 64,12 | 64,46 | -2,61% | 345.727,00 |
| 29.01.2024 | 64,06 | 66,23 | 63,45 | 66,19 | 3,42% | 190.560,00 |
| 26.01.2024 | 65,09 | 65,72 | 63,93 | 64,00 | -0,64% | 227.502,00 |
| 25.01.2024 | 63,90 | 64,68 | 63,00 | 64,41 | 1,34% | 313.625,00 |
| 24.01.2024 | 66,64 | 67,26 | 63,49 | 63,56 | -3,42% | 264.117,00 |
| 23.01.2024 | 67,03 | 67,25 | 65,21 | 65,81 | -0,20% | 191.720,00 |
| 22.01.2024 | 66,31 | 67,35 | 65,69 | 65,94 | 0,61% | 242.598,00 |
| 19.01.2024 | 66,26 | 66,26 | 64,22 | 65,54 | -0,89% | 234.253,00 |
| 18.01.2024 | 65,00 | 66,13 | 64,72 | 66,13 | 2,01% | 273.274,00 |
| 17.01.2024 | 63,56 | 65,01 | 63,56 | 64,83 | -0,32% | 327.829,00 |
| 16.01.2024 | 64,02 | 65,62 | 63,41 | 65,04 | 0,05% | 332.144,00 |
| 12.01.2024 | 67,10 | 67,39 | 64,83 | 65,01 | -1,89% | 222.946,00 |
| 11.01.2024 | 66,82 | 67,43 | 65,22 | 66,26 | -1,05% | 326.646,00 |
| 10.01.2024 | 66,82 | 67,16 | 66,19 | 66,96 | 0,21% | 170.844,00 |
| 09.01.2024 | 66,38 | 67,46 | 66,02 | 66,82 | -1,26% | 265.253,00 |
| 08.01.2024 | 66,11 | 67,80 | 66,06 | 67,67 | 1,97% | 316.363,00 |
| 05.01.2024 | 64,36 | 67,51 | 63,96 | 66,36 | 2,33% | 499.814,00 |
| 04.01.2024 | 64,85 | 65,41 | 64,62 | 64,85 | 0,29% | 262.378,00 |
| 03.01.2024 | 67,53 | 67,53 | 64,66 | 64,66 | -5,34% | 358.732,00 |
| 02.01.2024 | 67,04 | 70,13 | 66,81 | 68,31 | 1,23% | 263.037,00 |
| 29.12.2023 | 68,45 | 69,03 | 67,33 | 67,48 | -1,22% | 265.574,00 |
| 28.12.2023 | 68,15 | 68,88 | 67,95 | 68,31 | -0,18% | 232.704,00 |
| 27.12.2023 | 68,53 | 69,24 | 68,21 | 68,43 | -0,15% | 190.730,00 |
| 26.12.2023 | 67,84 | 68,93 | 67,84 | 68,53 | 1,02% | 141.979,00 |
| 22.12.2023 | 67,65 | 68,71 | 67,42 | 67,84 | 0,43% | 272.037,00 |
| 21.12.2023 | 66,82 | 68,23 | 66,67 | 67,55 | 2,13% | 177.476,00 |
| 20.12.2023 | 67,22 | 68,36 | 66,07 | 66,14 | -2,33% | 407.071,00 |
| 19.12.2023 | 65,55 | 67,82 | 65,47 | 67,72 | 4,26% | 281.207,00 |
| 18.12.2023 | 65,38 | 65,82 | 64,57 | 64,95 | 0,00% | 323.541,00 |
| 15.12.2023 | 67,02 | 67,10 | 64,82 | 64,95 | -2,04% | 859.715,00 |