19,855€
3,01%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,36 | 20,60 | 20,36 | 20,50 | 6,36% | - |
| 14.10.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -1,56% | - |
| 13.10.2025 | 19,10 | 19,58 | 19,10 | 19,58 | 2,76% | - |
| 10.10.2025 | 19,83 | 19,83 | 19,06 | 19,06 | -6,27% | - |
| 09.10.2025 | 20,00 | 20,33 | 20,00 | 20,33 | 0,30% | - |
| 08.10.2025 | 20,00 | 20,27 | 20,00 | 20,27 | 1,53% | - |
| 07.10.2025 | 20,38 | 20,38 | 19,97 | 19,97 | -3,50% | - |
| 06.10.2025 | 21,65 | 21,65 | 20,69 | 20,69 | -4,26% | - |
| 03.10.2025 | 21,33 | 21,86 | 21,33 | 21,61 | 1,60% | - |
| 02.10.2025 | 20,81 | 21,27 | 20,81 | 21,27 | 1,24% | - |
| 01.10.2025 | 20,37 | 21,01 | 20,37 | 21,01 | 0,53% | - |
| 30.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,24% | - |
| 29.09.2025 | 21,30 | 21,30 | 20,95 | 20,95 | -1,78% | - |
| 26.09.2025 | 21,29 | 21,33 | 21,29 | 21,33 | -0,19% | - |
| 25.09.2025 | 21,41 | 21,41 | 21,37 | 21,37 | -1,16% | - |
| 24.09.2025 | 21,49 | 21,62 | 21,49 | 21,62 | 0,05% | - |
| 23.09.2025 | 21,39 | 21,61 | 21,39 | 21,61 | -0,55% | - |
| 22.09.2025 | 21,73 | 21,73 | 21,73 | 21,73 | -1,63% | - |
| 19.09.2025 | 22,09 | 22,09 | 22,09 | 22,09 | 0,96% | - |
| 18.09.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -2,93% | - |
| 17.09.2025 | 22,54 | 22,54 | 22,54 | 22,54 | -1,14% | - |
| 16.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,31% | - |
| 15.09.2025 | 23,01 | 23,01 | 22,82 | 22,87 | -6,00% | - |
| 12.09.2025 | 24,33 | 24,33 | 24,33 | 24,33 | -0,25% | - |
| 11.09.2025 | 23,70 | 24,39 | 23,70 | 24,39 | -0,45% | - |
| 10.09.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -1,05% | - |
| 09.09.2025 | 24,90 | 24,90 | 24,76 | 24,76 | -1,24% | - |
| 08.09.2025 | 24,73 | 25,07 | 24,73 | 25,07 | 1,37% | - |
| 05.09.2025 | 24,07 | 24,73 | 24,07 | 24,73 | 4,66% | - |
| 04.09.2025 | 23,63 | 23,63 | 23,63 | 23,63 | 0,08% | - |
| 03.09.2025 | 23,83 | 23,83 | 23,61 | 23,61 | -1,30% | - |
| 02.09.2025 | 24,51 | 24,51 | 23,92 | 23,92 | -2,37% | - |
| 01.09.2025 | 24,45 | 24,50 | 24,45 | 24,50 | -0,28% | - |
| 29.08.2025 | 24,57 | 24,57 | 24,57 | 24,57 | -2,89% | - |
| 28.08.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,67% | - |
| 27.08.2025 | 25,24 | 25,47 | 25,24 | 25,47 | 0,55% | - |
| 26.08.2025 | 25,68 | 25,68 | 25,33 | 25,33 | -2,76% | - |
| 25.08.2025 | 25,67 | 26,05 | 25,67 | 26,05 | 7,33% | - |
| 22.08.2025 | 24,27 | 24,27 | 24,27 | 24,27 | -1,22% | - |
| 21.08.2025 | 24,57 | 24,57 | 24,57 | 24,57 | -0,49% | - |
| 20.08.2025 | 24,88 | 24,88 | 24,69 | 24,69 | -1,63% | - |
| 19.08.2025 | 24,61 | 25,10 | 24,61 | 25,10 | 1,33% | - |
| 18.08.2025 | 25,08 | 25,08 | 24,77 | 24,77 | -2,36% | - |
| 15.08.2025 | 25,37 | 25,37 | 25,37 | 25,37 | -0,20% | - |
| 14.08.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 4,78% | - |
| 13.08.2025 | 24,26 | 24,26 | 24,26 | 24,26 | 2,75% | - |
| 12.08.2025 | 23,61 | 23,61 | 23,61 | 23,61 | -0,96% | - |
| 11.08.2025 | 23,84 | 23,84 | 23,84 | 23,84 | -6,66% | - |
| 08.08.2025 | 25,54 | 25,54 | 25,54 | 25,54 | 3,03% | - |
| 07.08.2025 | 24,79 | 24,79 | 24,79 | 24,79 | -0,96% | - |
| 06.08.2025 | 25,42 | 25,42 | 25,03 | 25,03 | -1,34% | - |
| 05.08.2025 | 25,64 | 25,64 | 25,37 | 25,37 | -1,51% | - |
| 04.08.2025 | 25,17 | 25,76 | 25,17 | 25,76 | 1,80% | - |
| 01.08.2025 | 26,49 | 26,49 | 24,71 | 25,31 | -3,49% | - |
| 31.07.2025 | 26,50 | 26,58 | 25,78 | 26,22 | -1,58% | - |
| 30.07.2025 | 26,19 | 26,80 | 26,16 | 26,64 | 2,21% | - |
| 29.07.2025 | 25,47 | 26,69 | 25,32 | 26,07 | 1,98% | - |
| 28.07.2025 | 25,84 | 26,59 | 25,11 | 25,56 | -0,91% | - |
| 25.07.2025 | 25,90 | 26,19 | 25,70 | 25,80 | 0,35% | - |
| 24.07.2025 | 25,97 | 26,42 | 24,94 | 25,71 | 3,07% | - |
| 23.07.2025 | 23,88 | 25,42 | 23,85 | 24,94 | 7,99% | - |
| 22.07.2025 | 22,48 | 23,24 | 22,44 | 23,10 | 3,50% | - |
| 21.07.2025 | 22,23 | 22,79 | 22,14 | 22,32 | 1,34% | - |
| 18.07.2025 | 22,31 | 22,52 | 21,94 | 22,02 | -1,19% | - |
| 17.07.2025 | 22,03 | 22,88 | 21,97 | 22,29 | -0,42% | - |
| 16.07.2025 | 22,88 | 23,33 | 22,07 | 22,38 | -6,81% | - |
| 15.07.2025 | 24,03 | 24,36 | 23,86 | 24,02 | -0,48% | - |
| 14.07.2025 | 24,67 | 24,75 | 23,74 | 24,13 | -2,15% | - |
| 11.07.2025 | 24,45 | 24,71 | 23,87 | 24,66 | 0,33% | - |
| 10.07.2025 | 23,81 | 24,98 | 23,81 | 24,58 | 2,16% | - |
| 09.07.2025 | 23,62 | 24,25 | 23,62 | 24,06 | 1,18% | - |
| 08.07.2025 | 23,26 | 24,32 | 23,26 | 23,78 | 1,67% | - |
| 07.07.2025 | 23,61 | 23,61 | 23,04 | 23,39 | -0,55% | - |
| 04.07.2025 | 23,60 | 23,60 | 23,52 | 23,52 | -0,84% | - |
| 03.07.2025 | 23,96 | 24,01 | 23,69 | 23,72 | -1,66% | - |
| 02.07.2025 | 23,50 | 24,12 | 23,50 | 24,12 | 1,64% | - |
| 01.07.2025 | 21,78 | 23,89 | 21,39 | 23,73 | 7,96% | - |
| 30.06.2025 | 21,95 | 21,98 | 21,37 | 21,98 | 0,14% | - |
| 27.06.2025 | 21,40 | 21,95 | 21,40 | 21,95 | 2,05% | - |
| 26.06.2025 | 21,00 | 21,51 | 21,00 | 21,51 | 1,27% | - |
| 25.06.2025 | 21,23 | 21,51 | 21,00 | 21,24 | -0,70% | - |
| 24.06.2025 | 21,11 | 21,41 | 21,11 | 21,39 | 1,42% | - |
| 23.06.2025 | 20,92 | 21,09 | 20,71 | 21,09 | -0,05% | - |
| 20.06.2025 | 21,21 | 21,21 | 20,99 | 21,10 | -0,14% | - |
| 19.06.2025 | 21,32 | 21,32 | 21,13 | 21,13 | -1,45% | - |
| 18.06.2025 | 21,58 | 21,73 | 21,44 | 21,44 | -1,24% | - |
| 17.06.2025 | 22,26 | 22,26 | 21,69 | 21,71 | -3,51% | - |
| 16.06.2025 | 22,35 | 22,70 | 22,13 | 22,50 | 0,09% | - |
| 13.06.2025 | 23,03 | 23,03 | 22,48 | 22,48 | -3,77% | - |
| 12.06.2025 | 23,72 | 23,72 | 23,36 | 23,36 | -2,46% | - |
| 11.06.2025 | 23,84 | 24,16 | 23,84 | 23,95 | -0,58% | - |
| 10.06.2025 | 23,66 | 24,20 | 23,66 | 24,09 | 1,47% | - |
| 09.06.2025 | 22,92 | 23,91 | 22,92 | 23,74 | 3,71% | - |
| 06.06.2025 | 22,89 | 22,89 | 22,89 | 22,89 | -0,43% | - |
| 05.06.2025 | 22,67 | 22,99 | 22,67 | 22,99 | 0,13% | - |
| 04.06.2025 | 22,96 | 22,96 | 22,96 | 22,96 | 5,08% | - |
| 03.06.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -0,09% | - |
| 02.06.2025 | 22,23 | 22,23 | 21,87 | 21,87 | 0,09% | - |
| 30.05.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 1,02% | - |
| 29.05.2025 | 21,96 | 21,96 | 21,61 | 21,63 | -1,28% | - |