Deutsche Märkte öffnen in 1 Stunde 25 Minute

Fox Factory Holding Corp. (FOXF)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
102,63-0,70 (-0,68%)
Börsenschluss: 04:00PM EST
100,01 -2,62 (-2,55%)
Nachbörse: 07:18PM EST
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2022103,00104,22102,29102,63102,63141.100
28. Nov. 2022104,73105,68102,91103,33103,33156.600
25. Nov. 2022105,09106,79105,09106,30106,3042.600
23. Nov. 2022104,82107,41104,23105,98105,98101.200
22. Nov. 2022104,10106,44103,24104,82104,82119.700
21. Nov. 2022104,91106,58103,67104,33104,33154.200
18. Nov. 2022107,57108,15103,62106,15106,15235.400
17. Nov. 2022104,48108,07104,07104,98104,98317.500
16. Nov. 2022106,01107,32104,10107,18107,18249.100
15. Nov. 2022103,09107,59103,09107,50107,50440.100
14. Nov. 2022101,87103,94101,50101,96101,96277.900
11. Nov. 202298,19103,6097,09103,33103,33272.000
10. Nov. 202294,7098,7394,5597,8397,83260.800
09. Nov. 202290,9893,3289,2889,9089,90279.600
08. Nov. 202289,8194,4889,8192,5392,53225.300
07. Nov. 202289,1290,6187,0690,1690,16180.700
04. Nov. 202282,2192,5182,2187,9787,97437.500
03. Nov. 202277,7681,2476,8480,5780,57294.700
02. Nov. 202287,6588,0878,8178,9878,98431.600
01. Nov. 202288,9789,0786,0288,3288,32126.300
31. Okt. 202287,4288,8287,0887,8587,85219.200
28. Okt. 202287,1989,0085,0788,2188,21256.700
27. Okt. 202284,0687,2282,5485,8285,82218.300
26. Okt. 202282,7684,9181,4482,8082,80211.800
25. Okt. 202280,1882,3180,1881,9281,92205.600
24. Okt. 202277,0080,0876,5279,9079,90189.700
21. Okt. 202275,0476,9273,0576,7176,71290.100
20. Okt. 202277,2578,2774,0374,8074,80246.100
19. Okt. 202281,5882,5875,6477,1477,14220.300
18. Okt. 202283,0884,0881,2582,9282,92165.300
17. Okt. 202280,4581,2878,9180,5780,57211.500
14. Okt. 202283,7283,7278,5878,8278,82138.400
13. Okt. 202279,6384,1177,8483,2283,22201.800
12. Okt. 202281,9282,8479,2981,8081,80121.800
11. Okt. 202282,0183,4380,5281,4981,49178.600
10. Okt. 202282,0883,4080,6782,4482,44146.200
07. Okt. 202283,0883,8981,4382,2882,28275.100
06. Okt. 202281,3684,2081,3084,0084,00194.000
05. Okt. 202284,1484,1681,5581,9881,98217.300
04. Okt. 202284,8686,4483,9785,1985,19240.800
03. Okt. 202280,0883,2879,4882,6782,67263.300
30. Sept. 202280,4982,0078,9879,0879,08294.500
29. Sept. 202282,1982,9279,7981,2481,24255.700
28. Sept. 202280,3284,3378,9984,0484,04323.400
27. Sept. 202278,7680,3877,3480,0180,01324.700
26. Sept. 202278,9581,2177,3677,5177,51207.200
23. Sept. 202279,3279,8777,4579,5979,59232.500
22. Sept. 202281,5981,5979,1680,7380,73234.800
21. Sept. 202283,1185,6681,3882,3382,33235.600
20. Sept. 202284,0984,3881,9082,6582,65157.100
19. Sept. 202283,0485,6683,0485,4985,49157.100
16. Sept. 202284,3785,4783,3483,9583,95404.800
15. Sept. 202286,2688,6384,5085,6085,60227.900
14. Sept. 202288,3389,2485,6886,9286,92167.200
13. Sept. 202290,3390,9187,2688,1088,10249.000
12. Sept. 202295,3695,8193,6793,9393,93265.500
09. Sept. 202293,5294,6591,2594,4694,46174.800
08. Sept. 202291,9593,7891,1493,2893,28192.100
07. Sept. 202290,5893,8890,5893,4193,41192.600
06. Sept. 202290,3692,6188,8190,5890,58257.200
02. Sept. 202292,9693,1789,5790,1790,17162.000
01. Sept. 202292,5893,2390,3691,8691,86228.000
31. Aug. 202294,5496,8692,4693,2193,21198.600
30. Aug. 202295,5097,4792,9993,5493,54155.600
29. Aug. 202296,4798,7895,0395,1595,15154.100
26. Aug. 2022101,27102,5096,3797,0697,06192.400
25. Aug. 2022101,48103,47100,55101,50101,50164.800
24. Aug. 2022100,50102,1599,18100,99100,99165.700
23. Aug. 2022102,17104,1198,8699,4599,45221.000
22. Aug. 2022101,53103,60100,29102,54102,54199.700
19. Aug. 2022106,90110,24102,93103,23103,23267.000
18. Aug. 2022107,70108,58106,49107,22107,22181.900
17. Aug. 2022109,97110,03105,32106,81106,81266.600
16. Aug. 2022109,77113,63108,36111,92111,92165.300
15. Aug. 2022109,62111,06107,76110,88110,88225.100
12. Aug. 2022109,66111,51107,69111,45111,45136.900
11. Aug. 2022108,15109,45107,00108,58108,58177.400
10. Aug. 2022105,00107,75104,95106,95106,95218.700
09. Aug. 2022105,79106,51101,61104,95104,95265.100
08. Aug. 2022106,47108,49104,68107,00107,00229.700
05. Aug. 2022103,81110,98101,06106,05106,05663.600
04. Aug. 202297,3597,3693,5394,4894,48305.300
03. Aug. 202295,0798,4494,8998,3598,35178.200
02. Aug. 202294,1695,2792,8294,0894,08120.100
01. Aug. 202293,5496,2192,9795,3195,31224.100
29. Juli 202292,5194,7491,4794,6694,66190.700
28. Juli 202290,2492,8389,6692,7092,70107.000
27. Juli 202285,6590,2885,1689,4889,48190.800
26. Juli 202288,3788,3784,6685,3885,38167.000
25. Juli 202291,5391,5388,8489,4289,42186.200
22. Juli 202292,1192,1189,8091,5391,53216.200
21. Juli 202290,4892,1190,4391,6491,64226.500
20. Juli 202288,9891,5688,9891,2691,26252.000
19. Juli 202286,0989,5486,0989,3689,36221.600
18. Juli 202287,8989,0885,2685,4185,41121.500
15. Juli 202288,2288,8686,3087,2487,24207.800
14. Juli 202287,5287,5285,8285,8885,88162.700
13. Juli 202286,0189,1585,0088,9488,94146.800
12. Juli 202286,7590,7186,7587,9187,91271.900
11. Juli 202287,5588,5985,7586,8586,85164.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...