17,330$
-1,37%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,45 | 17,60 | 17,10 | 17,33 | -1,37% | 538.492,00 |
| 11.11.2026 | 17,48 | 17,69 | 17,15 | 17,57 | -1,01% | 636.663,00 |
| 10.11.2026 | 18,65 | 18,68 | 17,41 | 17,75 | -4,95% | 793.396,00 |
| 09.11.2026 | 18,08 | 19,07 | 17,86 | 18,68 | 4,92% | 2.283.041,00 |
| 06.11.2026 | 17,19 | 18,22 | 16,72 | 17,80 | 5,20% | 2.194.613,00 |
| 05.11.2026 | 17,49 | 17,72 | 16,35 | 16,92 | -2,59% | 979.179,00 |
| 04.11.2026 | 16,62 | 17,59 | 16,61 | 17,37 | 7,35% | 835.189,00 |
| 03.11.2026 | 16,34 | 16,53 | 16,01 | 16,18 | -0,49% | 571.632,00 |
| 02.11.2026 | 16,16 | 17,08 | 16,00 | 16,26 | 1,69% | 1.714.710,00 |
| 30.10.2026 | 16,22 | 16,40 | 15,71 | 15,99 | -2,08% | 1.309.703,00 |
| 29.10.2026 | 15,71 | 16,39 | 15,66 | 16,33 | 5,63% | 560.387,00 |
| 28.10.2026 | 15,44 | 15,61 | 15,05 | 15,46 | 0,13% | 919.775,00 |
| 27.10.2026 | 14,98 | 15,54 | 14,85 | 15,44 | 4,82% | 1.325.138,00 |
| 26.10.2026 | 15,02 | 15,17 | 14,57 | 14,73 | -2,26% | 986.101,00 |
| 23.10.2026 | 15,07 | 15,15 | 14,40 | 15,07 | -1,70% | 1.475.409,00 |
| 22.10.2026 | 14,85 | 15,46 | 14,71 | 15,33 | 3,13% | 1.803.532,00 |
| 21.10.2026 | 15,17 | 15,40 | 14,75 | 14,87 | -2,14% | 1.269.870,00 |
| 20.10.2026 | 14,58 | 15,77 | 14,53 | 15,19 | 2,70% | 1.899.056,00 |
| 19.10.2026 | 15,58 | 15,63 | 14,49 | 14,79 | -7,79% | 3.246.180,00 |
| 16.10.2026 | 15,00 | 17,18 | 15,00 | 16,04 | -13,30% | 2.659.778,00 |
| 15.10.2026 | 17,71 | 18,74 | 17,71 | 18,50 | 5,84% | 604.272,00 |
| 14.10.2026 | 17,71 | 17,85 | 17,22 | 17,48 | -2,73% | 592.699,00 |
| 13.10.2026 | 17,85 | 18,50 | 17,85 | 17,97 | -0,33% | 376.509,00 |
| 12.10.2026 | 18,25 | 18,25 | 17,74 | 18,03 | -0,11% | 480.273,00 |
| 09.10.2026 | 18,55 | 18,56 | 17,95 | 18,05 | -2,54% | 258.667,00 |
| 08.10.2026 | 18,56 | 18,83 | 18,11 | 18,52 | -0,54% | 815.320,00 |
| 07.10.2026 | 19,25 | 19,25 | 18,16 | 18,62 | -3,97% | 524.964,00 |
| 06.10.2026 | 19,32 | 19,75 | 19,25 | 19,39 | 0,73% | 441.819,00 |
| 05.10.2026 | 18,64 | 19,54 | 18,20 | 19,25 | 3,22% | 910.543,00 |
| 02.10.2026 | 18,68 | 18,82 | 18,27 | 18,65 | 1,52% | 691.940,00 |
| 01.10.2026 | 18,25 | 18,61 | 17,67 | 18,37 | 0,00% | 700.511,00 |
| 30.09.2026 | 18,83 | 19,21 | 18,37 | 18,37 | -1,82% | 853.109,00 |
| 29.09.2026 | 18,72 | 18,84 | 18,06 | 18,71 | -0,16% | 828.112,00 |
| 28.09.2026 | 18,75 | 19,23 | 17,84 | 18,74 | 1,02% | 935.579,00 |
| 25.09.2026 | 18,63 | 18,96 | 18,28 | 18,55 | 0,22% | 363.148,00 |
| 24.09.2026 | 18,70 | 18,88 | 18,34 | 18,51 | -0,83% | 470.145,00 |
| 23.09.2026 | 18,61 | 18,81 | 18,14 | 18,67 | -1,19% | 383.442,00 |
| 22.09.2026 | 18,75 | 19,15 | 18,70 | 18,89 | 2,33% | 619.365,00 |
| 21.09.2026 | 19,22 | 19,22 | 18,46 | 18,46 | -1,65% | 425.458,00 |
| 18.09.2026 | 19,35 | 19,52 | 18,69 | 18,77 | -3,15% | 763.137,00 |
| 17.09.2026 | 19,71 | 19,79 | 19,22 | 19,38 | 0,23% | 345.317,00 |
| 16.09.2026 | 19,40 | 19,65 | 18,99 | 19,34 | 0,91% | 523.421,00 |
| 15.09.2026 | 19,43 | 19,43 | 19,02 | 19,16 | -2,24% | 434.953,00 |
| 14.09.2026 | 19,74 | 20,05 | 19,43 | 19,60 | -1,16% | 390.982,00 |
| 11.09.2026 | 19,88 | 20,09 | 19,56 | 19,83 | 1,02% | 350.589,00 |
| 10.09.2026 | 19,19 | 19,86 | 19,03 | 19,63 | 0,36% | 498.706,00 |
| 09.09.2026 | 20,14 | 20,31 | 19,47 | 19,56 | -3,55% | 463.410,00 |
| 08.09.2026 | 21,37 | 21,45 | 20,11 | 20,28 | -5,76% | 546.377,00 |
| 04.09.2026 | 20,56 | 21,73 | 20,42 | 21,52 | 3,66% | 334.911,00 |
| 03.09.2026 | 20,76 | 20,95 | 20,31 | 20,76 | 1,71% | 402.137,00 |
| 02.09.2026 | 20,09 | 20,65 | 20,09 | 20,41 | 1,85% | 273.339,00 |
| 01.09.2026 | 20,24 | 20,62 | 19,83 | 20,04 | -1,91% | 415.658,00 |
| 31.08.2026 | 20,48 | 20,67 | 20,09 | 20,43 | -0,63% | 373.263,00 |
| 28.08.2026 | 21,14 | 21,28 | 20,51 | 20,56 | -2,61% | 481.850,00 |
| 27.08.2026 | 21,00 | 21,32 | 20,98 | 21,11 | 0,24% | 142.512,00 |
| 26.08.2026 | 21,38 | 21,43 | 20,86 | 21,06 | -0,85% | 306.473,00 |
| 25.08.2026 | 21,51 | 21,66 | 21,00 | 21,24 | -1,88% | 326.875,00 |
| 24.08.2026 | 21,98 | 22,04 | 21,45 | 21,65 | -0,93% | 272.724,00 |
| 21.08.2026 | 21,50 | 22,08 | 21,50 | 21,85 | 2,44% | 334.696,00 |
| 20.08.2026 | 21,20 | 21,56 | 20,90 | 21,33 | -1,61% | 420.772,00 |
| 19.08.2026 | 21,14 | 21,99 | 21,14 | 21,68 | 4,08% | 360.020,00 |
| 18.08.2026 | 20,55 | 20,99 | 20,39 | 20,83 | 1,36% | 612.127,00 |
| 17.08.2026 | 21,02 | 21,03 | 20,54 | 20,55 | -2,24% | 495.283,00 |
| 14.08.2026 | 21,03 | 21,42 | 20,77 | 21,02 | -0,28% | 470.344,00 |
| 13.08.2026 | 21,76 | 22,01 | 20,92 | 21,08 | -2,97% | 514.984,00 |
| 12.08.2026 | 21,37 | 21,75 | 20,63 | 21,73 | 0,86% | 579.170,00 |
| 11.08.2026 | 21,24 | 21,80 | 21,09 | 21,54 | 2,43% | 815.986,00 |
| 10.08.2026 | 21,38 | 21,73 | 20,18 | 21,03 | -0,47% | 1.234.905,00 |
| 07.08.2026 | 21,23 | 21,46 | 19,76 | 21,13 | 12,27% | 1.982.671,00 |
| 06.08.2026 | 19,85 | 19,85 | 18,76 | 18,82 | -4,20% | 977.307,00 |
| 05.08.2026 | 19,64 | 19,82 | 19,51 | 19,65 | -0,78% | 286.840,00 |
| 04.08.2026 | 18,54 | 20,00 | 18,49 | 19,80 | 5,80% | 628.375,00 |
| 03.08.2026 | 18,46 | 19,21 | 18,46 | 18,72 | 3,97% | 446.199,00 |
| 31.07.2026 | 17,81 | 18,04 | 17,12 | 18,00 | 1,07% | 791.891,00 |
| 30.07.2026 | 18,38 | 18,68 | 17,66 | 17,81 | -5,92% | 538.950,00 |
| 29.07.2026 | 19,09 | 19,32 | 18,71 | 18,93 | -0,73% | 371.470,00 |
| 28.07.2026 | 18,86 | 19,55 | 18,86 | 19,07 | 2,69% | 439.590,00 |
| 27.07.2026 | 18,73 | 18,93 | 18,40 | 18,57 | 0,32% | 317.042,00 |
| 24.07.2026 | 18,36 | 19,00 | 18,31 | 18,51 | 1,42% | 400.219,00 |
| 23.07.2026 | 18,32 | 18,44 | 17,67 | 18,25 | -1,88% | 557.916,00 |
| 22.07.2026 | 18,37 | 18,76 | 18,04 | 18,60 | 1,75% | 265.970,00 |
| 21.07.2026 | 18,30 | 18,66 | 18,03 | 18,28 | -0,46% | 314.162,00 |
| 20.07.2026 | 19,00 | 19,38 | 18,24 | 18,37 | -3,44% | 454.452,00 |
| 17.07.2026 | 19,01 | 19,98 | 18,68 | 19,02 | -2,56% | 514.230,00 |
| 16.07.2026 | 18,14 | 19,78 | 17,95 | 19,52 | 8,32% | 927.696,00 |
| 15.07.2026 | 17,46 | 18,49 | 17,25 | 18,02 | 3,68% | 593.256,00 |
| 14.07.2026 | 17,27 | 17,49 | 17,00 | 17,38 | 0,29% | 438.071,00 |
| 13.07.2026 | 17,33 | 17,72 | 17,20 | 17,33 | 2,00% | 419.196,00 |
| 10.07.2026 | 16,63 | 17,35 | 16,63 | 16,99 | 2,20% | 308.825,00 |
| 09.07.2026 | 16,50 | 17,10 | 16,24 | 16,63 | 0,70% | 407.262,00 |
| 08.07.2026 | 16,92 | 16,96 | 16,17 | 16,51 | -2,88% | 618.798,00 |
| 07.07.2026 | 16,74 | 17,08 | 16,46 | 17,00 | 1,67% | 527.566,00 |
| 06.07.2026 | 16,55 | 16,88 | 16,31 | 16,72 | 1,27% | 527.738,00 |
| 02.07.2026 | 17,22 | 17,48 | 16,30 | 16,51 | -3,08% | 623.184,00 |
| 01.07.2026 | 17,04 | 17,22 | 16,59 | 17,04 | 0,50% | 790.484,00 |
| 30.06.2026 | 17,20 | 17,44 | 15,68 | 16,95 | -6,30% | 1.344.080,00 |
| 29.06.2026 | 18,86 | 18,90 | 17,81 | 18,09 | -4,34% | 626.776,00 |
| 26.06.2026 | 18,52 | 19,25 | 18,51 | 18,91 | 0,72% | 1.686.144,00 |
| 25.06.2026 | 18,79 | 19,40 | 18,62 | 18,78 | 1,43% | 442.596,00 |
| 24.06.2026 | 17,55 | 18,79 | 17,47 | 18,51 | 5,47% | 367.698,00 |