25,345€
-0,57%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 25,68 | 26,25 | 25,68 | 25,95 | 1,79% | - |
| 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% | - |
| 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% | - |