30,085€
0,85%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 30,26 | 30,60 | 30,19 | 30,60 | 0,07% | - |
| 14.11.2024 | 31,64 | 31,64 | 30,58 | 30,58 | -4,14% | - |
| 13.11.2024 | 31,01 | 32,00 | 31,01 | 31,90 | 2,94% | - |
| 12.11.2024 | 32,33 | 32,33 | 30,99 | 30,99 | -4,47% | - |
| 11.11.2024 | 31,51 | 32,44 | 31,51 | 32,44 | 2,27% | - |
| 08.11.2024 | 32,56 | 32,56 | 31,72 | 31,72 | -3,56% | - |
| 07.11.2024 | 33,17 | 33,17 | 32,89 | 32,89 | 2,24% | - |
| 06.11.2024 | 32,17 | 32,17 | 32,17 | 32,17 | 3,31% | - |
| 05.11.2024 | 30,60 | 31,67 | 30,60 | 31,14 | 1,24% | - |
| 04.11.2024 | 30,90 | 31,21 | 30,76 | 30,76 | -1,79% | - |
| 01.11.2024 | 29,52 | 31,32 | 29,41 | 31,32 | -6,14% | 14,00 |
| 31.10.2024 | 33,88 | 33,92 | 33,37 | 33,37 | -1,33% | - |
| 30.10.2024 | 34,30 | 34,30 | 33,82 | 33,82 | 1,65% | - |
| 29.10.2024 | 34,53 | 34,62 | 33,27 | 33,27 | -3,51% | - |
| 28.10.2024 | 34,41 | 34,48 | 34,41 | 34,48 | 1,92% | - |
| 25.10.2024 | 34,10 | 34,25 | 33,83 | 33,83 | -1,14% | - |
| 24.10.2024 | 33,93 | 34,22 | 33,93 | 34,22 | 0,94% | - |
| 23.10.2024 | 34,17 | 34,17 | 33,90 | 33,90 | -1,74% | - |
| 22.10.2024 | 35,44 | 35,44 | 34,50 | 34,50 | -3,74% | - |
| 21.10.2024 | 37,59 | 37,59 | 35,84 | 35,84 | -5,01% | - |
| 18.10.2024 | 37,44 | 37,73 | 37,44 | 37,73 | -0,03% | - |
| 17.10.2024 | 37,27 | 37,74 | 37,27 | 37,74 | 0,24% | - |
| 16.10.2024 | 35,99 | 38,14 | 35,99 | 37,65 | 1,58% | - |
| 15.10.2024 | 36,62 | 37,07 | 36,01 | 37,07 | 1,60% | - |
| 14.10.2024 | 36,48 | 36,48 | 36,48 | 36,48 | -1,08% | - |
| 11.10.2024 | 35,35 | 36,88 | 35,35 | 36,88 | 3,42% | - |
| 10.10.2024 | 35,48 | 35,78 | 35,48 | 35,66 | 0,42% | - |
| 09.10.2024 | 35,18 | 36,11 | 35,18 | 35,51 | 0,40% | - |
| 08.10.2024 | 35,72 | 35,72 | 35,37 | 35,37 | -1,34% | - |
| 07.10.2024 | 36,46 | 36,46 | 35,85 | 35,85 | -2,53% | - |
| 04.10.2024 | 35,34 | 36,78 | 35,34 | 36,78 | 3,46% | - |
| 03.10.2024 | 36,18 | 36,18 | 35,55 | 35,55 | -3,05% | - |
| 02.10.2024 | 36,67 | 36,67 | 36,67 | 36,67 | -0,84% | - |
| 01.10.2024 | 36,85 | 36,98 | 36,85 | 36,98 | 0,22% | - |
| 30.09.2024 | 37,06 | 37,06 | 36,90 | 36,90 | -4,02% | - |
| 27.09.2024 | 37,30 | 38,92 | 37,20 | 38,45 | 3,21% | - |
| 26.09.2024 | 37,28 | 38,54 | 37,15 | 37,25 | -4,43% | - |
| 25.09.2024 | 38,95 | 39,22 | 38,01 | 38,98 | -0,62% | - |
| 24.09.2024 | 38,65 | 39,69 | 38,54 | 39,22 | 3,25% | - |
| 23.09.2024 | 38,56 | 39,05 | 37,75 | 37,99 | -2,94% | - |
| 20.09.2024 | 38,80 | 39,32 | 38,74 | 39,14 | 4,40% | - |
| 19.09.2024 | 35,72 | 37,49 | 35,70 | 37,49 | 5,73% | - |
| 18.09.2024 | 36,13 | 36,34 | 35,39 | 35,46 | -5,05% | - |
| 17.09.2024 | 35,72 | 37,36 | 35,68 | 37,34 | 5,69% | - |
| 16.09.2024 | 35,44 | 36,08 | 34,95 | 35,33 | 1,65% | - |
| 13.09.2024 | 33,32 | 35,16 | 33,30 | 34,76 | 5,19% | - |
| 12.09.2024 | 33,14 | 33,68 | 32,25 | 33,04 | 3,77% | - |
| 11.09.2024 | 32,38 | 32,89 | 31,39 | 31,84 | -3,97% | - |
| 10.09.2024 | 33,53 | 33,61 | 32,31 | 33,16 | -4,67% | - |
| 09.09.2024 | 34,82 | 35,11 | 34,16 | 34,78 | -0,32% | - |
| 06.09.2024 | 35,64 | 35,96 | 34,78 | 34,89 | -2,12% | - |
| 05.09.2024 | 36,11 | 36,70 | 35,65 | 35,65 | -1,33% | - |
| 04.09.2024 | 35,95 | 36,43 | 35,57 | 36,13 | -0,77% | - |
| 03.09.2024 | 36,56 | 36,58 | 35,32 | 36,41 | -0,46% | - |
| 02.09.2024 | 36,56 | 36,59 | 36,48 | 36,58 | 1,34% | - |
| 30.08.2024 | 36,71 | 37,04 | 35,97 | 36,09 | -1,47% | - |
| 29.08.2024 | 35,87 | 36,68 | 35,78 | 36,63 | 5,14% | - |
| 28.08.2024 | 35,33 | 35,39 | 34,80 | 34,84 | -1,78% | - |
| 27.08.2024 | 35,87 | 36,04 | 35,25 | 35,47 | -1,38% | - |
| 26.08.2024 | 36,86 | 37,38 | 35,82 | 35,97 | -3,35% | - |
| 23.08.2024 | 35,76 | 37,38 | 35,70 | 37,21 | 3,68% | - |
| 22.08.2024 | 36,32 | 36,59 | 35,71 | 35,89 | -1,06% | - |
| 21.08.2024 | 36,76 | 37,49 | 36,18 | 36,28 | -1,08% | - |
| 20.08.2024 | 37,54 | 37,56 | 36,38 | 36,67 | -3,50% | - |
| 19.08.2024 | 36,15 | 38,12 | 36,15 | 38,00 | 4,68% | - |
| 16.08.2024 | 38,00 | 38,00 | 36,25 | 36,30 | -4,69% | - |
| 15.08.2024 | 36,19 | 38,29 | 36,14 | 38,09 | 2,08% | - |
| 14.08.2024 | 36,75 | 37,35 | 36,45 | 37,31 | 2,94% | - |
| 13.08.2024 | 36,30 | 36,80 | 35,95 | 36,25 | 0,83% | - |
| 12.08.2024 | 36,19 | 36,29 | 34,94 | 35,95 | -2,79% | - |
| 09.08.2024 | 36,95 | 37,22 | 36,50 | 36,98 | 2,27% | - |
| 08.08.2024 | 36,08 | 36,60 | 35,69 | 36,16 | -2,10% | - |
| 07.08.2024 | 37,50 | 39,22 | 36,77 | 36,93 | 0,76% | - |
| 06.08.2024 | 37,96 | 38,21 | 36,54 | 36,65 | -0,85% | - |
| 05.08.2024 | 37,55 | 37,58 | 34,05 | 36,97 | -13,02% | - |
| 02.08.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -13,02% | - |
| 01.08.2024 | 48,86 | 48,86 | 48,86 | 48,86 | -1,95% | - |
| 31.07.2024 | 48,17 | 49,83 | 48,17 | 49,83 | 2,28% | - |
| 30.07.2024 | 48,16 | 48,72 | 48,16 | 48,72 | 2,27% | - |
| 29.07.2024 | 47,64 | 47,64 | 47,64 | 47,64 | 2,14% | - |
| 26.07.2024 | 46,64 | 46,64 | 46,64 | 46,64 | 10,00% | - |
| 25.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -2,35% | - |
| 24.07.2024 | 43,07 | 43,42 | 43,07 | 43,42 | -0,07% | - |
| 23.07.2024 | 42,77 | 43,45 | 42,77 | 43,45 | 1,05% | - |
| 22.07.2024 | 43,67 | 43,67 | 43,00 | 43,00 | -4,38% | - |
| 19.07.2024 | 44,97 | 44,97 | 44,97 | 44,97 | -2,39% | - |
| 18.07.2024 | 46,07 | 46,07 | 46,07 | 46,07 | -0,52% | - |