14,423€
-3,43%
Echtzeit-Aktienkurs Fox Factory Holding Corp.
Bid:
Ask:
Aktienkurse zur Fox Factory Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 14,94 | 15,15 | 14,58 | 14,61 | -2,16% | - |
| 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% | - |
| 27.05.2026 | 14,23 | 15,59 | 14,23 | 15,51 | 8,35% | - |
| 26.05.2026 | 13,93 | 14,31 | 13,87 | 14,31 | 2,43% | - |
| 25.05.2026 | 13,95 | 13,99 | 13,95 | 13,97 | -0,36% | - |
| 22.05.2026 | 13,97 | 14,28 | 13,91 | 14,02 | 0,00% | - |
| 21.05.2026 | 13,94 | 14,23 | 13,66 | 14,02 | 0,21% | - |
| 20.05.2026 | 13,82 | 14,03 | 13,59 | 13,99 | 1,45% | - |
| 19.05.2026 | 14,07 | 14,16 | 13,79 | 13,79 | -2,85% | - |
| 18.05.2026 | 13,58 | 14,22 | 13,58 | 14,20 | 3,05% | - |
| 15.05.2026 | 13,99 | 14,03 | 13,61 | 13,78 | -0,18% | - |
| 14.05.2026 | 13,76 | 14,34 | 13,76 | 13,80 | -0,04% | - |
| 13.05.2026 | 14,20 | 14,60 | 13,73 | 13,81 | -5,61% | - |
| 12.05.2026 | 14,65 | 14,69 | 14,13 | 14,63 | -1,18% | - |
| 11.05.2026 | 14,96 | 15,02 | 14,40 | 14,80 | -1,92% | - |
| 08.05.2026 | 15,72 | 16,12 | 15,09 | 15,09 | -3,92% | - |
| 07.05.2026 | 15,34 | 15,80 | 15,29 | 15,71 | 2,18% | - |
| 06.05.2026 | 14,91 | 15,59 | 14,91 | 15,37 | 2,40% | - |
| 05.05.2026 | 14,30 | 15,10 | 14,11 | 15,01 | 4,06% | - |
| 04.05.2026 | 14,98 | 15,01 | 14,29 | 14,43 | -4,50% | - |
| 30.04.2026 | 14,49 | 15,15 | 14,39 | 15,11 | 3,07% | - |
| 29.04.2026 | 14,99 | 15,06 | 14,62 | 14,66 | -2,56% | - |
| 28.04.2026 | 14,52 | 15,04 | 14,50 | 15,04 | 3,23% | - |
| 27.04.2026 | 14,93 | 15,06 | 14,39 | 14,57 | -3,12% | - |
| 24.04.2026 | 14,63 | 15,10 | 14,59 | 15,04 | 2,35% | - |
| 23.04.2026 | 14,49 | 14,92 | 14,49 | 14,70 | 0,20% | - |
| 22.04.2026 | 14,91 | 15,05 | 14,64 | 14,67 | -2,46% | - |
| 21.04.2026 | 14,81 | 15,15 | 14,81 | 15,04 | 0,91% | - |
| 20.04.2026 | 14,53 | 14,90 | 14,36 | 14,90 | 1,53% | - |
| 17.04.2026 | 13,86 | 14,98 | 13,86 | 14,68 | 5,54% | - |
| 16.04.2026 | 14,01 | 14,12 | 13,52 | 13,91 | -1,45% | - |
| 15.04.2026 | 14,77 | 14,86 | 14,06 | 14,11 | -5,14% | - |
| 14.04.2026 | 14,15 | 14,98 | 14,11 | 14,88 | 4,39% | - |
| 13.04.2026 | 14,16 | 14,40 | 14,10 | 14,25 | -0,28% | - |
| 10.04.2026 | 14,34 | 14,55 | 14,13 | 14,29 | -0,56% | - |
| 09.04.2026 | 14,21 | 14,48 | 14,02 | 14,37 | 0,17% | - |
| 08.04.2026 | 13,50 | 14,48 | 13,50 | 14,35 | 7,25% | - |
| 07.04.2026 | 13,76 | 13,90 | 13,38 | 13,38 | -7,66% | - |
| 02.04.2026 | 14,46 | 14,58 | 13,72 | 14,49 | -1,16% | - |
| 01.04.2026 | 14,12 | 14,69 | 13,95 | 14,66 | 3,02% | - |
| 31.03.2026 | 14,39 | 14,50 | 14,01 | 14,23 | -1,39% | - |
| 30.03.2026 | 14,52 | 14,81 | 14,35 | 14,43 | -1,30% | 2.104,00 |
| 27.03.2026 | 15,78 | 15,78 | 14,58 | 14,62 | -7,15% | - |
| 26.03.2026 | 15,26 | 15,89 | 15,03 | 15,74 | 2,88% | - |
| 25.03.2026 | 14,93 | 15,32 | 14,86 | 15,30 | 2,68% | - |
| 24.03.2026 | 14,36 | 14,95 | 14,18 | 14,90 | 3,76% | 417,00 |
| 23.03.2026 | 13,79 | 14,65 | 13,73 | 14,36 | 3,46% | 4.502,00 |
| 20.03.2026 | 14,13 | 14,19 | 13,80 | 13,88 | -1,46% | - |
| 19.03.2026 | 14,08 | 14,14 | 13,61 | 14,09 | -0,04% | - |
| 18.03.2026 | 14,22 | 14,61 | 13,70 | 14,09 | -0,35% | - |
| 17.03.2026 | 13,62 | 14,14 | 13,48 | 14,14 | 3,59% | - |
| 16.03.2026 | 13,59 | 13,79 | 13,50 | 13,65 | 0,92% | - |
| 13.03.2026 | 13,93 | 13,93 | 13,37 | 13,53 | -1,28% | - |
| 12.03.2026 | 13,80 | 13,96 | 13,53 | 13,70 | -1,08% | - |
| 11.03.2026 | 14,03 | 14,14 | 13,46 | 13,85 | -1,28% | - |
| 10.03.2026 | 14,05 | 14,11 | 13,66 | 14,03 | -0,18% | - |
| 09.03.2026 | 13,74 | 14,10 | 13,22 | 14,06 | 0,32% | - |
| 06.03.2026 | 15,00 | 15,02 | 14,01 | 14,01 | -6,94% | - |
| 05.03.2026 | 15,18 | 15,21 | 14,65 | 15,06 | -2,21% | - |
| 04.03.2026 | 15,33 | 15,41 | 14,90 | 15,40 | -0,36% | - |
| 03.03.2026 | 14,65 | 15,45 | 14,65 | 15,45 | 9,77% | - |
| 02.03.2026 | 14,06 | 14,22 | 14,03 | 14,08 | -0,60% | - |
| 27.02.2026 | 15,33 | 15,33 | 14,16 | 14,16 | -8,73% | - |
| 26.02.2026 | 15,91 | 15,91 | 15,45 | 15,52 | -3,63% | - |
| 25.02.2026 | 15,96 | 16,13 | 15,94 | 16,10 | -0,49% | - |
| 24.02.2026 | 16,02 | 16,35 | 16,02 | 16,18 | 0,62% | - |
| 23.02.2026 | 16,41 | 16,41 | 15,90 | 16,08 | -3,57% | - |
| 20.02.2026 | 16,18 | 16,76 | 15,97 | 16,68 | 2,87% | - |
| 19.02.2026 | 16,42 | 16,42 | 16,16 | 16,21 | -1,70% | - |
| 18.02.2026 | 15,96 | 16,49 | 15,93 | 16,49 | 2,74% | - |
| 17.02.2026 | 16,11 | 16,12 | 15,93 | 16,05 | -0,62% | - |
| 16.02.2026 | 16,13 | 16,17 | 16,13 | 16,15 | -0,37% | - |
| 13.02.2026 | 15,90 | 16,34 | 15,90 | 16,21 | 1,76% | - |
| 12.02.2026 | 16,78 | 16,79 | 15,93 | 15,93 | -5,21% | - |
| 11.02.2026 | 16,50 | 16,81 | 16,50 | 16,81 | 1,39% | - |
| 10.02.2026 | 16,00 | 16,84 | 16,00 | 16,58 | 3,43% | - |