14,573€
1,06%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 14,56 | 14,63 | 14,56 | 14,57 | 1,06% | - |
| 12.12.2025 | 14,18 | 14,47 | 14,18 | 14,42 | 1,44% | - |
| 11.12.2025 | 14,07 | 14,22 | 14,02 | 14,22 | 0,00% | - |
| 10.12.2025 | 13,95 | 14,22 | 13,82 | 14,22 | 1,32% | - |
| 09.12.2025 | 13,56 | 14,05 | 13,38 | 14,03 | 3,20% | - |
| 08.12.2025 | 14,07 | 14,07 | 13,56 | 13,60 | -3,89% | - |
| 05.12.2025 | 13,99 | 14,15 | 13,92 | 14,15 | 0,28% | - |
| 04.12.2025 | 13,91 | 14,11 | 13,79 | 14,11 | 1,18% | - |
| 03.12.2025 | 13,31 | 14,16 | 13,31 | 13,94 | 4,11% | - |
| 02.12.2025 | 13,07 | 13,39 | 12,91 | 13,39 | 1,90% | - |
| 01.12.2025 | 12,65 | 13,42 | 12,65 | 13,14 | 3,42% | - |
| 28.11.2025 | 12,57 | 12,73 | 12,57 | 12,71 | 1,19% | - |
| 27.11.2025 | 12,55 | 12,56 | 12,55 | 12,56 | -0,16% | - |
| 26.11.2025 | 12,55 | 12,68 | 12,44 | 12,58 | -0,20% | - |
| 25.11.2025 | 12,12 | 12,81 | 12,12 | 12,60 | 3,49% | - |
| 24.11.2025 | 11,97 | 12,30 | 11,69 | 12,18 | 1,21% | - |
| 21.11.2025 | 11,36 | 12,03 | 11,36 | 12,03 | 5,07% | - |
| 20.11.2025 | 11,67 | 11,93 | 11,45 | 11,45 | -2,18% | - |
| 19.11.2025 | 12,14 | 12,14 | 11,71 | 11,71 | -4,95% | - |
| 18.11.2025 | 11,47 | 12,34 | 11,47 | 12,32 | 8,65% | - |
| 17.11.2025 | 12,06 | 12,06 | 11,34 | 11,34 | -6,32% | - |
| 14.11.2025 | 12,00 | 12,20 | 11,94 | 12,10 | 0,41% | - |
| 13.11.2025 | 12,71 | 12,71 | 12,05 | 12,05 | -6,01% | - |
| 12.11.2025 | 12,83 | 12,88 | 12,51 | 12,82 | -0,31% | - |
| 11.11.2025 | 13,72 | 13,72 | 12,86 | 12,86 | -6,13% | - |
| 10.11.2025 | 14,26 | 14,26 | 13,42 | 13,70 | -4,06% | - |
| 07.11.2025 | 14,72 | 14,72 | 14,12 | 14,28 | -24,60% | 1.050,00 |
| 06.11.2025 | 19,68 | 19,68 | 18,94 | 18,94 | -4,49% | - |
| 05.11.2025 | 19,39 | 19,94 | 19,36 | 19,83 | 1,20% | - |
| 04.11.2025 | 19,28 | 19,70 | 19,08 | 19,60 | 0,95% | 320,00 |
| 03.11.2025 | 18,97 | 19,41 | 18,82 | 19,41 | 2,08% | - |
| 31.10.2025 | 18,96 | 19,02 | 18,96 | 19,02 | -0,68% | - |
| 30.10.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -4,42% | - |
| 29.10.2025 | 20,03 | 20,03 | 20,03 | 20,03 | 0,15% | - |
| 28.10.2025 | 20,77 | 20,77 | 20,00 | 20,00 | -3,29% | - |
| 27.10.2025 | 21,32 | 21,32 | 20,68 | 20,68 | 0,49% | - |
| 24.10.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 2,24% | - |
| 23.10.2025 | 20,13 | 20,13 | 20,13 | 20,13 | 0,00% | - |
| 22.10.2025 | 20,13 | 20,13 | 20,13 | 20,13 | 2,97% | - |
| 21.10.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -0,79% | - |
| 20.10.2025 | 19,71 | 19,71 | 19,71 | 19,71 | 2,58% | 2,00 |
| 17.10.2025 | 19,25 | 19,25 | 19,21 | 19,21 | -1,21% | - |
| 16.10.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,46% | - |
| 15.10.2025 | 20,19 | 20,19 | 19,54 | 19,54 | 1,35% | - |
| 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% | - |