15,685€
-1,82%
Echtzeit-Aktienkurs Fox Factory Holding Corp
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 15,90 | 15,90 | 15,56 | 15,56 | -2,63% | - |
| 13.10.2026 | 16,01 | 16,02 | 15,92 | 15,98 | -0,93% | - |
| 12.10.2026 | 16,01 | 16,20 | 15,85 | 16,13 | 0,78% | - |
| 09.10.2026 | 16,33 | 16,36 | 16,00 | 16,00 | -2,74% | - |
| 08.10.2026 | 16,44 | 16,67 | 16,33 | 16,45 | -0,84% | - |
| 07.10.2026 | 17,08 | 17,08 | 16,36 | 16,59 | -2,98% | - |
| 06.10.2026 | 17,01 | 17,35 | 17,01 | 17,10 | 0,23% | - |
| 05.10.2026 | 16,48 | 17,18 | 16,36 | 17,06 | 4,02% | - |
| 02.10.2026 | 16,21 | 16,56 | 16,21 | 16,40 | 0,49% | - |
| 01.10.2026 | 16,13 | 16,34 | 15,82 | 16,32 | 0,87% | - |
| 30.09.2026 | 16,38 | 16,77 | 16,18 | 16,18 | -1,13% | - |
| 29.09.2026 | 16,31 | 16,40 | 15,94 | 16,37 | 0,37% | - |
| 28.09.2026 | 16,58 | 16,58 | 15,70 | 16,31 | 0,52% | - |
| 25.09.2026 | 16,14 | 16,41 | 16,05 | 16,22 | -0,12% | - |
| 24.09.2026 | 16,20 | 16,33 | 16,08 | 16,24 | -0,15% | - |
| 23.09.2026 | 16,40 | 16,40 | 16,18 | 16,27 | -1,03% | - |
| 22.09.2026 | 15,95 | 16,56 | 15,95 | 16,44 | 1,99% | - |
| 21.09.2026 | 16,26 | 16,47 | 16,12 | 16,12 | -1,26% | - |
| 18.09.2026 | 16,75 | 16,75 | 16,32 | 16,32 | -3,09% | - |
| 17.09.2026 | 16,81 | 16,92 | 16,71 | 16,84 | 0,42% | - |
| 16.09.2026 | 16,47 | 16,86 | 16,47 | 16,77 | 1,57% | - |
| 15.09.2026 | 16,77 | 16,77 | 16,43 | 16,51 | -2,83% | 18,00 |
| 14.09.2026 | 16,96 | 17,11 | 16,76 | 16,99 | -0,47% | - |
| 11.09.2026 | 16,79 | 17,14 | 16,79 | 17,07 | 1,37% | - |
| 10.09.2026 | 16,71 | 16,91 | 16,33 | 16,84 | 0,15% | - |
| 09.09.2026 | 17,24 | 17,24 | 16,82 | 16,82 | -2,86% | - |
| 08.09.2026 | 18,17 | 18,17 | 17,31 | 17,31 | -4,94% | - |
| 07.09.2026 | 18,26 | 18,26 | 18,19 | 18,21 | -1,51% | - |
| 04.09.2026 | 17,68 | 18,49 | 17,39 | 18,49 | 4,05% | - |
| 03.09.2026 | 17,45 | 17,89 | 17,45 | 17,77 | 1,66% | - |
| 02.09.2026 | 17,13 | 17,64 | 17,13 | 17,48 | 2,43% | - |
| 01.09.2026 | 17,45 | 17,53 | 17,07 | 17,07 | -2,09% | - |
| 31.08.2026 | 17,52 | 17,70 | 17,32 | 17,43 | -1,58% | - |
| 28.08.2026 | 17,96 | 18,14 | 17,66 | 17,71 | -2,05% | - |
| 27.08.2026 | 17,93 | 18,17 | 17,85 | 18,08 | -0,17% | - |
| 26.08.2026 | 18,03 | 18,11 | 17,96 | 18,11 | -0,22% | - |
| 25.08.2026 | 18,39 | 18,39 | 18,03 | 18,15 | -1,41% | - |
| 24.08.2026 | 18,50 | 18,67 | 18,36 | 18,41 | -1,63% | - |
| 21.08.2026 | 18,06 | 18,72 | 18,06 | 18,72 | 2,32% | - |
| 20.08.2026 | 18,39 | 18,39 | 17,92 | 18,29 | -0,68% | - |
| 19.08.2026 | 17,79 | 18,72 | 17,79 | 18,42 | 2,65% | - |
| 18.08.2026 | 17,56 | 17,94 | 17,56 | 17,94 | 0,93% | - |
| 17.08.2026 | 17,96 | 18,03 | 17,72 | 17,78 | -1,47% | - |
| 14.08.2026 | 18,09 | 18,19 | 17,97 | 18,04 | -0,82% | - |
| 13.08.2026 | 18,67 | 18,98 | 18,19 | 18,19 | -2,44% | - |
| 12.08.2026 | 18,49 | 18,65 | 17,94 | 18,65 | -0,08% | - |
| 11.08.2026 | 18,04 | 18,66 | 18,04 | 18,66 | 2,36% | - |
| 10.08.2026 | 18,11 | 18,29 | 17,68 | 18,23 | 0,47% | - |
| 07.08.2026 | 16,44 | 18,25 | 16,44 | 18,15 | 11,66% | - |
| 06.08.2026 | 16,90 | 16,91 | 16,25 | 16,25 | -4,10% | - |
| 05.08.2026 | 17,06 | 17,06 | 16,51 | 16,95 | -0,94% | - |
| 04.08.2026 | 16,16 | 17,11 | 16,06 | 17,11 | 5,78% | - |
| 03.08.2026 | 15,53 | 16,29 | 15,53 | 16,17 | 4,83% | - |
| 31.07.2026 | 15,39 | 15,43 | 15,02 | 15,43 | -0,26% | 135,00 |
| 30.07.2026 | 16,43 | 16,43 | 15,30 | 15,47 | -5,82% | - |
| 29.07.2026 | 16,57 | 16,57 | 16,42 | 16,42 | -2,49% | - |
| 28.07.2026 | 16,18 | 16,94 | 16,18 | 16,84 | 3,41% | - |
| 27.07.2026 | 16,19 | 16,36 | 16,19 | 16,29 | 0,15% | - |
| 24.07.2026 | 15,89 | 16,56 | 15,89 | 16,26 | 1,94% | - |
| 23.07.2026 | 16,10 | 16,10 | 15,49 | 15,95 | -1,82% | 133,00 |
| 22.07.2026 | 15,86 | 16,25 | 15,86 | 16,25 | 1,50% | - |
| 21.07.2026 | 16,00 | 16,10 | 15,96 | 16,01 | -0,19% | - |
| 20.07.2026 | 16,45 | 16,45 | 16,04 | 16,04 | -1,90% | - |
| 17.07.2026 | 16,79 | 17,35 | 16,35 | 16,35 | -4,16% | - |
| 16.07.2026 | 15,57 | 17,06 | 15,55 | 17,06 | 8,73% | - |
| 15.07.2026 | 15,07 | 16,02 | 15,06 | 15,69 | 3,09% | - |
| 14.07.2026 | 15,04 | 15,22 | 14,88 | 15,22 | 0,40% | - |
| 13.07.2026 | 14,69 | 15,16 | 14,69 | 15,16 | 1,88% | - |
| 10.07.2026 | 14,40 | 14,95 | 14,30 | 14,88 | 2,30% | - |
| 09.07.2026 | 14,32 | 14,81 | 14,31 | 14,54 | 0,73% | - |
| 08.07.2026 | 14,71 | 14,71 | 14,15 | 14,44 | -2,40% | - |
| 07.07.2026 | 14,49 | 14,79 | 14,45 | 14,79 | 2,00% | - |
| 06.07.2026 | 14,32 | 14,50 | 14,30 | 14,50 | 1,40% | - |
| 03.07.2026 | 14,31 | 14,32 | 14,25 | 14,30 | -1,07% | - |
| 02.07.2026 | 14,82 | 14,88 | 14,25 | 14,46 | -3,21% | - |
| 01.07.2026 | 14,66 | 15,08 | 14,60 | 14,94 | 1,74% | - |
| 30.06.2026 | 15,74 | 15,75 | 14,45 | 14,68 | -7,47% | - |
| 29.06.2026 | 16,51 | 16,57 | 15,61 | 15,87 | -4,40% | - |
| 26.06.2026 | 16,29 | 16,60 | 16,11 | 16,60 | 0,79% | - |
| 25.06.2026 | 16,21 | 16,88 | 16,13 | 16,47 | 7,12% | - |
| 24.06.2026 | 15,28 | 15,40 | 15,28 | 15,37 | 0,13% | - |
| 23.06.2026 | 15,52 | 15,97 | 15,26 | 15,35 | -2,79% | - |
| 22.06.2026 | 16,10 | 16,20 | 15,79 | 15,79 | -1,77% | - |
| 19.06.2026 | 16,14 | 16,14 | 16,08 | 16,08 | -1,23% | - |
| 18.06.2026 | 15,31 | 16,46 | 15,26 | 16,28 | 6,90% | - |
| 17.06.2026 | 15,47 | 15,91 | 15,21 | 15,23 | -2,09% | - |
| 16.06.2026 | 15,75 | 15,83 | 15,45 | 15,55 | -1,71% | - |
| 15.06.2026 | 15,57 | 16,10 | 15,56 | 15,82 | 1,57% | - |
| 12.06.2026 | 15,58 | 16,06 | 15,56 | 15,58 | -0,29% | - |
| 11.06.2026 | 15,20 | 15,64 | 15,20 | 15,62 | 1,92% | - |
| 10.06.2026 | 15,52 | 15,58 | 15,17 | 15,33 | -2,26% | - |
| 09.06.2026 | 15,16 | 15,73 | 15,14 | 15,68 | 2,45% | - |
| 08.06.2026 | 14,90 | 15,63 | 14,88 | 15,31 | 1,56% | - |
| 05.06.2026 | 15,11 | 15,23 | 14,90 | 15,07 | -1,12% | - |
| 04.06.2026 | 15,19 | 15,38 | 15,13 | 15,24 | -0,42% | - |
| 03.06.2026 | 15,36 | 15,41 | 15,16 | 15,31 | -0,65% | - |
| 02.06.2026 | 15,08 | 15,41 | 15,07 | 15,41 | 0,65% | - |
| 01.06.2026 | 15,37 | 15,44 | 14,77 | 15,31 | -0,71% | 22,00 |
| 29.05.2026 | 16,03 | 16,10 | 15,42 | 15,42 | -4,88% | - |
| 28.05.2026 | 15,49 | 16,21 | 15,33 | 16,21 | 4,51% | - |