17,443€
-11,93%
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 | 17,75 | 17,75 | 16,67 | 16,69 | -15,72% | - |
| 10.04.2025 | 19,81 | 19,81 | 19,81 | 19,81 | 22,29% | - |
| 09.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -12,01% | - |
| 08.04.2025 | 18,41 | 18,41 | 18,41 | 18,41 | 1,69% | - |
| 07.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -4,56% | - |
| 04.04.2025 | 18,64 | 18,97 | 18,13 | 18,97 | -13,60% | - |
| 03.04.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -3,98% | - |
| 02.04.2025 | 21,49 | 22,86 | 21,49 | 22,86 | 5,59% | - |
| 01.04.2025 | 21,33 | 21,75 | 21,33 | 21,65 | -0,41% | - |
| 31.03.2025 | 22,16 | 22,16 | 21,64 | 21,74 | -8,39% | - |
| 28.03.2025 | 23,73 | 23,73 | 23,73 | 23,73 | -2,10% | - |
| 27.03.2025 | 24,24 | 24,24 | 24,24 | 24,24 | 2,76% | - |
| 26.03.2025 | 23,59 | 23,59 | 23,59 | 23,59 | -0,67% | - |
| 25.03.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 3,40% | - |
| 24.03.2025 | 22,97 | 22,97 | 22,97 | 22,97 | 0,48% | - |
| 21.03.2025 | 22,91 | 23,23 | 22,57 | 22,86 | 0,00% | - |
| 20.03.2025 | 23,29 | 23,29 | 22,81 | 22,86 | -1,59% | - |
| 19.03.2025 | 22,80 | 23,23 | 22,54 | 23,23 | 2,20% | - |
| 18.03.2025 | 22,54 | 22,81 | 22,54 | 22,73 | 0,80% | - |
| 17.03.2025 | 22,63 | 22,63 | 22,20 | 22,55 | -0,66% | - |
| 14.03.2025 | 22,41 | 22,85 | 22,22 | 22,70 | 1,75% | - |
| 13.03.2025 | 23,05 | 23,05 | 22,31 | 22,31 | -3,13% | - |
| 12.03.2025 | 22,66 | 23,14 | 22,33 | 23,03 | 1,90% | - |
| 11.03.2025 | 24,41 | 24,41 | 22,60 | 22,60 | -7,45% | - |
| 10.03.2025 | 23,82 | 24,71 | 23,82 | 24,42 | 1,58% | - |
| 07.03.2025 | 24,50 | 24,50 | 24,04 | 24,04 | -2,79% | - |
| 06.03.2025 | 24,44 | 24,73 | 24,12 | 24,73 | 0,90% | - |
| 05.03.2025 | 24,45 | 24,55 | 24,03 | 24,51 | -0,28% | - |
| 04.03.2025 | 25,76 | 25,76 | 24,47 | 24,58 | -5,06% | - |
| 03.03.2025 | 26,42 | 26,75 | 25,89 | 25,89 | -2,49% | - |
| 28.02.2025 | 25,03 | 26,95 | 25,03 | 26,55 | 8,54% | - |
| 27.02.2025 | 24,78 | 25,20 | 24,46 | 24,46 | -1,49% | - |
| 26.02.2025 | 24,98 | 24,98 | 24,40 | 24,83 | -0,44% | - |
| 25.02.2025 | 24,57 | 25,15 | 24,57 | 24,94 | 0,81% | - |
| 24.02.2025 | 24,58 | 25,15 | 24,43 | 24,74 | 0,49% | - |
| 21.02.2025 | 24,99 | 24,99 | 24,62 | 24,62 | -1,05% | - |
| 20.02.2025 | 25,43 | 25,43 | 24,88 | 24,88 | -3,19% | - |
| 19.02.2025 | 24,77 | 25,70 | 24,77 | 25,70 | 3,46% | - |
| 18.02.2025 | 24,47 | 24,84 | 24,47 | 24,84 | 1,64% | - |
| 17.02.2025 | 24,38 | 24,44 | 24,38 | 24,44 | 0,41% | - |
| 14.02.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -0,49% | - |
| 13.02.2025 | 24,16 | 24,55 | 24,16 | 24,46 | -0,20% | - |
| 12.02.2025 | 24,90 | 24,90 | 24,51 | 24,51 | -2,47% | - |
| 11.02.2025 | 24,92 | 25,13 | 24,92 | 25,13 | -0,04% | - |
| 10.02.2025 | 24,80 | 25,14 | 24,80 | 25,14 | 0,92% | - |
| 07.02.2025 | 25,07 | 25,07 | 24,79 | 24,91 | -1,03% | - |
| 06.02.2025 | 25,43 | 25,44 | 25,17 | 25,17 | -1,26% | - |
| 05.02.2025 | 25,53 | 25,71 | 25,48 | 25,49 | -1,20% | - |
| 04.02.2025 | 25,01 | 25,92 | 25,01 | 25,80 | 2,75% | - |
| 03.02.2025 | 26,07 | 26,07 | 25,11 | 25,11 | -4,42% | - |
| 31.01.2025 | 26,98 | 26,98 | 26,27 | 26,27 | -3,17% | - |
| 30.01.2025 | 26,59 | 27,13 | 26,59 | 27,13 | 1,38% | - |
| 29.01.2025 | 27,01 | 27,01 | 26,76 | 26,76 | -2,62% | - |
| 28.01.2025 | 27,39 | 28,19 | 27,39 | 27,48 | -2,52% | - |
| 27.01.2025 | 27,39 | 28,19 | 27,39 | 28,19 | 2,81% | - |
| 24.01.2025 | 27,32 | 27,42 | 27,32 | 27,42 | -0,04% | - |
| 23.01.2025 | 27,43 | 27,43 | 27,33 | 27,43 | -1,19% | - |
| 22.01.2025 | 27,88 | 27,88 | 27,76 | 27,76 | -1,53% | - |
| 21.01.2025 | 27,40 | 28,19 | 27,40 | 28,19 | 3,22% | - |
| 20.01.2025 | 27,50 | 27,50 | 27,29 | 27,31 | -0,51% | - |
| 17.01.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -0,44% | - |
| 16.01.2025 | 27,17 | 27,57 | 27,17 | 27,57 | 0,55% | - |
| 15.01.2025 | 26,56 | 27,42 | 26,56 | 27,42 | 3,28% | - |
| 14.01.2025 | 26,43 | 26,55 | 26,22 | 26,55 | -0,82% | - |
| 13.01.2025 | 26,87 | 26,87 | 26,77 | 26,77 | -0,82% | - |
| 10.01.2025 | 27,75 | 27,75 | 26,99 | 26,99 | -2,60% | - |
| 09.01.2025 | 27,71 | 27,71 | 27,71 | 27,71 | -2,02% | - |
| 08.01.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -1,19% | - |
| 07.01.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -1,24% | - |
| 06.01.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -0,69% | - |
| 03.01.2025 | 28,25 | 29,18 | 28,25 | 29,18 | 2,93% | - |
| 02.01.2025 | 28,97 | 28,97 | 28,35 | 28,35 | 1,32% | - |
| 30.12.2024 | 27,98 | 27,98 | 27,98 | 27,98 | -1,31% | - |
| 27.12.2024 | 28,35 | 28,35 | 28,35 | 28,35 | -0,35% | - |
| 23.12.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 0,49% | - |
| 20.12.2024 | 28,31 | 28,31 | 28,31 | 28,31 | 0,14% | - |
| 19.12.2024 | 28,27 | 28,27 | 28,27 | 28,27 | -1,43% | - |
| 18.12.2024 | 28,68 | 28,68 | 28,68 | 28,68 | 0,21% | - |
| 17.12.2024 | 27,93 | 28,62 | 27,93 | 28,62 | 1,96% | - |
| 16.12.2024 | 29,51 | 29,51 | 28,07 | 28,07 | -5,58% | - |
| 13.12.2024 | 30,44 | 30,44 | 29,73 | 29,73 | -2,72% | - |
| 12.12.2024 | 30,78 | 30,78 | 30,44 | 30,56 | -1,26% | - |
| 11.12.2024 | 30,45 | 31,13 | 30,45 | 30,95 | 3,17% | - |
| 10.12.2024 | 30,01 | 30,01 | 30,00 | 30,00 | 4,24% | - |
| 09.12.2024 | 28,78 | 28,78 | 28,78 | 28,78 | -1,71% | - |
| 06.12.2024 | 28,82 | 29,28 | 28,82 | 29,28 | 0,65% | 35,00 |
| 05.12.2024 | 29,74 | 29,74 | 29,09 | 29,09 | -2,97% | - |
| 04.12.2024 | 29,74 | 29,98 | 29,74 | 29,98 | 0,50% | - |
| 03.12.2024 | 31,06 | 31,06 | 29,83 | 29,83 | -4,24% | - |
| 02.12.2024 | 30,75 | 31,15 | 30,75 | 31,15 | 2,77% | - |
| 29.11.2024 | 30,31 | 30,31 | 30,31 | 30,31 | -0,23% | - |
| 28.11.2024 | 30,34 | 30,38 | 30,34 | 30,38 | -0,39% | - |
| 27.11.2024 | 29,99 | 31,09 | 29,99 | 30,50 | 0,69% | 16,00 |
| 26.11.2024 | 31,56 | 31,56 | 30,29 | 30,29 | -1,75% | - |
| 25.11.2024 | 30,83 | 30,83 | 30,83 | 30,83 | -0,61% | - |
| 22.11.2024 | 30,49 | 31,02 | 30,49 | 31,02 | -0,64% | - |
| 21.11.2024 | 30,24 | 31,22 | 30,15 | 31,22 | 4,10% | - |
| 20.11.2024 | 29,88 | 29,99 | 29,31 | 29,99 | -0,70% | - |
| 19.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,07% | - |
| 18.11.2024 | 30,22 | 30,22 | 30,22 | 30,22 | -1,24% | - |