Jetzt handeln
FOX FACTORY HLDG DL-,001
ISIN: US35138V1026 | WKN: A1W2J8
28,6400 €
+0,0500 +0,17 %
21.12. 13:00
Status: closed
Geld
28,2900 €
Stück: 265
Brief
28,9900 €
Stück: 265
Zeit | Kurs | Volumen | |
---|---|---|---|
11.12. 09:29:02.793 | 31,13 € | 250 | |
14.11. 19:45:15.127 | 31,04 € | 50 | |
14.11. 13:51:10.889 | 31,79 € | 10 | |
05.11. 09:01:22.464 | 30,96 € | 49 | |
05.08. 13:15:41.244 | 36,78 € | 76 | |
01.08. 22:12:11.409 | 34,22 € | 181 | |
02.07. 16:32:19.872 | 44,52 € | 112 | |
11.06. 16:54:10.395 | 41,14 € | 10 | |
06.06. 10:45:24.475 | 41,71 € | 37 | |
09.05. 16:37:47.491 | 43,54 € | 30 | |
06.05. 17:21:38.180 | 40,02 € | 40 | |
26.04. 18:09:01.504 | 37,50 € | 80 | |
12.04. 20:17:39.367 | 39,69 € | 1 | |
11.04. 17:12:18.486 | 39,29 € | 40 | |
04.04. 21:35:55.307 | 43,37 € | 40 | |
20.03. 16:58:45.069 | 43,50 € | 46 | |
20.03. 15:33:53.905 | 43,70 € | 22 | |
14.03. 18:44:34.923 | 44,40 € | 100 | |
11.03. 08:44:44.765 | 46,45 € | 65 | |
01.03. 20:14:10.698 | 48,25 € | 25 | |
27.02. 20:44:15.206 | 46,50 € | 30 | |
26.02. 16:43:16.631 | 45,00 € | 115 | |
23.02. 16:04:53.457 | 43,25 € | 115 | |
23.02. 15:36:19.178 | 44,65 € | 30 | |
23.02. 08:20:16.886 | 48,00 € | 50 | |
22.02. 22:33:13.292 | 50,00 € | 12 | |
09.02. 20:37:55.328 | 60,30 € | 42 | |
06.02. 10:44:39.547 | 56,70 € | 5 | |
30.01. 08:41:38.439 | 61,60 € | 1 | |
22.01. 17:29:52.947 | 61,20 € | 42 | |
16.01. 21:38:26.222 | 60,00 € | 4 | |
08.01. 09:00:10.218 | 60,90 € | 17 | |
27.12. 19:11:17.346 | 62,10 € | 9 | |
19.12. 17:24:25.727 | 61,30 € | 18 | |
03.11. 22:44:57.109 | 55,70 € | 50 | |
03.11. 19:39:57.753 | 54,40 € | 12 | |
03.11. 11:48:38.690 | 65,90 € | 30 | |
03.11. 11:44:39.022 | 66,00 € | 30 | |
11.10. 13:52:40.490 | 91,10 € | 13 | |
28.08. 21:58:27.516 | 99,00 € | 9 | |
14.08. 21:49:03.387 | 102,60 € | 10 | |
27.07. 15:55:37.821 | 103,00 € | 500 | |
18.07. 16:25:21.774 | 101,40 € | 500 | |
26.06. 12:37:32.970 | 90,20 € | 1 | |
07.06. 15:00:40.507 | 88,90 € | 12 | |
06.06. 17:23:38.601 | 88,20 € | 57 | |
02.06. 16:44:31.180 | 84,00 € | 59 | |
01.06. 20:50:51.050 | 83,20 € | 64 | |
30.05. 16:48:19.787 | 84,80 € | 59 | |
22.05. 15:50:17.026 | 89,00 € | 57 | |
19.05. 10:58:45.757 | 91,60 € | 43 | |
05.04. 20:20:21.030 | 99,90 € | 16 | |
05.04. 16:34:44.419 | 101,40 € | 50 | |
05.04. 15:57:19.594 | 103,60 € | 20 | |
28.02. 17:16:01.470 | 109,80 € | 20 | |
24.02. 20:42:25.625 | 105,85 € | 7 | |
17.02. 15:56:04.917 | 112,65 € | 10 | |
14.02. 19:33:40.039 | 113,10 € | 10 | |
09.02. 21:19:44.157 | 110,90 € | 15 | |
02.02. 16:14:54.092 | 114,50 € | 200 | |
02.02. 15:35:14.944 | 110,80 € | 47 | |
01.02. 16:17:05.501 | 108,95 € | 29 | |
31.01. 21:42:09.613 | 108,15 € | 10 | |
31.01. 21:39:18.579 | 108,10 € | 30 | |
31.01. 17:38:34.514 | 107,35 € | 10 | |
31.01. 16:50:28.952 | 107,40 € | 2 | |
27.01. 18:31:06.888 | 104,10 € | 500 | |
24.01. 19:34:48.971 | 100,15 € | 500 | |
24.01. 19:29:49.418 | 100,05 € | 500 | |
06.12. 16:41:54.814 | 100,10 € | 10 | |
10.11. 21:56:11.710 | 96,36 € | 17 | |
04.11. 15:35:14.540 | 92,38 € | 150 | |
27.10. 22:49:57.030 | 86,18 € | 20 | |
24.10. 16:06:39.482 | 79,04 € | 36 | |
22.10. 10:25:56.587 | 77,88 € | 7 | |
05.10. 16:44:42.684 | 84,18 € | 150 | |
09.09. 16:55:44.950 | 93,66 € | 10 | |
31.08. 16:38:35.909 | 92,50 € | 35 | |
24.08. 21:08:45.960 | 102,05 € | 100 | |
17.08. 20:47:16.870 | 104,95 € | 47 | |
17.08. 08:57:34.131 | 111,15 € | 18 | |
05.08. 13:37:35.655 | 97,84 € | 10 | |
04.08. 20:18:57.114 | 92,46 € | 10 | |
03.08. 19:28:11.694 | 95,74 € | 31 | |
29.07. 16:49:44.990 | 92,10 € | 50 | |
26.07. 16:55:24.869 | 87,24 € | 3 | |
20.07. 17:22:10.364 | 89,48 € | 22 | |
06.05. 15:52:07.029 | 75,62 € | 100 | |
03.05. 08:13:20.628 | 80,38 € | 25 | |
21.04. 20:03:35.700 | 81,82 € | 25 | |
21.04. 19:58:13.225 | 82,14 € | 8 | |
20.04. 16:32:22.718 | 86,22 € | 6 | |
13.04. 08:48:26.616 | 85,76 € | 25 | |
06.04. 17:27:04.491 | 84,92 € | 47 | |
05.04. 21:46:21.148 | 87,52 € | 16 | |
01.04. 09:44:58.329 | 88,08 € | 11 | |
24.03. 19:29:15.018 | 87,42 € | 56 | |
23.03. 17:30:36.099 | 89,34 € | 10 | |
22.03. 11:28:46.344 | 96,38 € | 11 | |
21.03. 14:05:04.722 | 97,78 € | 15 | |
15.03. 14:30:03.686 | 99,72 € | 10 | |
10.03. 21:31:39.631 | 91,50 € | 5 | |
22.02. 15:35:12.565 | 107,00 € | 50 | |
16.02. 17:25:54.584 | 112,10 € | 10 | |
25.01. 08:44:06.844 | 119,45 € | 8 | |
21.01. 21:23:25.943 | 113,70 € | 5 | |
06.12. 20:59:03.541 | 161,10 € | 1 | |
23.11. 21:15:07.162 | 163,80 € | 8 | |
16.11. 18:20:11.479 | 166,55 € | 5 | |
09.11. 15:43:37.855 | 154,05 € | 4 | |
08.11. 08:36:27.652 | 155,15 € | 4 | |
05.11. 19:00:31.518 | 154,85 € | 46 | |
22.10. 12:21:38.627 | 130,65 € | 4 | |
18.10. 18:42:25.378 | 133,60 € | 10 | |
11.10. 17:10:38.249 | 128,30 € | 50 | |
06.10. 17:39:20.206 | 124,15 € | 10 | |
28.09. 11:16:36.113 | 125,25 € | 23 | |
13.09. 19:35:07.622 | 127,35 € | 50 | |
09.09. 16:52:15.855 | 127,85 € | 17 | |
31.08. 08:25:26.526 | 129,95 € | 4 | |
26.08. 18:41:44.260 | 129,95 € | 5 | |
26.08. 17:01:34.066 | 130,45 € | 8 | |
23.08. 09:59:43.577 | 130,80 € | 11 | |
06.08. 15:35:48.969 | 139,80 € | 70 | |
04.08. 15:30:09.054 | 125,80 € | 49 | |
02.08. 14:56:48.139 | 137,20 € | 4 | |
22.07. 15:41:15.930 | 131,60 € | 3 | |
22.07. 08:21:07.953 | 134,85 € | 5 | |
21.07. 21:11:25.717 | 133,00 € | 48 | |
15.07. 15:56:45.582 | 131,45 € | 1 | |
14.07. 10:39:04.287 | 129,50 € | 75 | |
14.07. 10:07:50.047 | 131,45 € | 4 | |
09.07. 09:58:07.368 | 131,65 € | 75 | |
21.06. 14:59:50.906 | 120,40 € | 17 | |
14.06. 19:31:47.428 | 118,35 € | 60 | |
09.06. 15:30:10.158 | 119,00 € | 83 | |
04.06. 16:54:52.164 | 122,25 € | 83 | |
03.06. 15:45:24.415 | 121,60 € | 78 | |
14.05. 11:05:23.705 | 128,25 € | 78 | |
06.05. 11:27:56.884 | 123,25 € | 89 | |
04.05. 17:13:29.285 | 126,45 € | 50 | |
04.05. 15:46:11.769 | 124,40 € | 78 | |
04.05. 11:51:04.474 | 129,05 € | 78 | |
04.05. 11:23:34.425 | 126,30 € | 130 | |
30.04. 13:25:57.264 | 126,80 € | 67 | |
26.04. 19:12:52.613 | 135,05 € | 130 | |
23.04. 19:17:29.248 | 129,50 € | 250 | |
23.04. 19:15:16.228 | 129,55 € | 250 | |
23.04. 19:13:45.421 | 129,55 € | 250 | |
23.04. 19:12:06.925 | 129,55 € | 250 | |
23.04. 15:32:52.740 | 124,40 € | 250 | |
23.04. 15:32:36.134 | 124,40 € | 250 | |
23.04. 15:32:11.785 | 124,40 € | 250 | |
23.04. 15:31:01.882 | 124,40 € | 250 | |
21.04. 21:06:26.257 | 119,45 € | 250 | |
21.04. 20:56:22.420 | 119,40 € | 250 | |
21.04. 20:45:40.964 | 119,70 € | 250 | |
14.04. 10:20:25.193 | 116,20 € | 80 | |
08.04. 18:12:53.758 | 110,10 € | 36 | |
25.03. 13:42:50.430 | 103,00 € | 3 | |
19.03. 11:40:32.917 | 110,00 € | 8 | |
04.03. 21:21:06.691 | 102,00 € | 1 | |
26.02. 07:36:27.527 | 101,00 € | 46 | |
11.02. 10:15:10.693 | 113,00 € | 5 | |
09.02. 16:01:50.545 | 115,00 € | 250 | |
09.02. 16:00:52.500 | 116,00 € | 250 | |
08.02. 17:23:14.821 | 116,00 € | 5 | |
08.02. 09:17:29.864 | 114,00 € | 1 | |
04.02. 20:18:17.408 | 110,00 € | 5 | |
04.02. 16:14:21.361 | 110,00 € | 250 | |
04.02. 16:13:59.551 | 110,00 € | 250 | |
04.02. 16:13:21.629 | 110,00 € | 250 | |
04.02. 16:12:58.983 | 110,00 € | 250 | |
27.01. 12:07:56.729 | 101,00 € | 1 | |
20.01. 07:30:18.260 | 99,50 € | 45 | |
08.01. 14:01:13.438 | 97,00 € | 4 | |
07.01. 17:07:26.080 | 94,50 € | 200 | |
07.01. 17:06:41.141 | 94,50 € | 200 | |
07.01. 17:06:29.137 | 94,50 € | 200 | |
07.01. 17:05:29.623 | 94,50 € | 200 | |
07.01. 17:05:07.650 | 94,50 € | 200 | |
04.01. 10:56:28.115 | 86,50 € | 4 | |
07.12. 20:06:04.800 | 77,50 € | 1.000 | |
23.11. 17:22:40.263 | 72,50 € | 15 | |
23.11. 17:19:21.349 | 72,50 € | 15 | |
23.11. 17:15:57.393 | 72,50 € | 15 | |
10.11. 09:11:56.358 | 71,50 € | 1 | |
12.10. 19:03:30.263 | 73,00 € | 46 | |
29.09. 13:02:42.135 | 64,50 € | 14 | |
24.09. 15:37:48.275 | 60,50 € | 40 | |
21.09. 20:28:26.018 | 61,00 € | 15 | |
10.09. 11:26:57.194 | 69,00 € | 8 | |
08.09. 16:10:59.111 | 69,00 € | 200 | |
31.08. 15:31:36.882 | 88,00 € | 12 | |
07.08. 14:10:44.807 | 89,50 € | 30 | |
06.08. 20:16:43.460 | 89,00 € | 100 | |
05.08. 20:18:35.401 | 80,50 € | 9 | |
28.07. 12:58:23.111 | 77,00 € | 30 | |
22.07. 15:52:00.214 | 74,00 € | 100 | |
21.07. 11:34:09.897 | 72,50 € | 15 | |
06.07. 16:45:15.617 | 76,00 € | 20 | |
30.06. 16:20:33.890 | 74,00 € | 25 | |
30.06. 15:37:28.115 | 73,00 € | 1 | |
30.06. 13:30:37.635 | 73,00 € | 11 | |
23.06. 16:13:44.988 | 73,50 € | 20 | |
15.06. 10:15:09.155 | 70,00 € | 20 | |
10.06. 13:04:13.100 | 76,00 € | 300 | |
05.06. 20:47:01.170 | 79,50 € | 20 | |
05.06. 17:54:29.849 | 80,00 € | 40 | |
05.06. 14:41:40.803 | 72,00 € | 45 | |
02.06. 20:43:47.823 | 66,50 € | 10 | |
02.06. 12:53:38.224 | 66,00 € | 200 | |
29.05. 09:55:55.371 | 61,50 € | 50 | |
28.05. 20:38:26.220 | 63,50 € | 25 | |
28.05. 20:36:19.776 | 63,50 € | 20 | |
28.05. 20:33:55.026 | 63,50 € | 20 | |
28.05. 17:03:19.227 | 65,00 € | 25 | |
28.05. 10:30:04.058 | 70,00 € | 3 | |
27.05. 10:33:14.016 | 65,00 € | 20 | |
25.05. 19:38:08.912 | 63,00 € | 3 | |
25.05. 08:11:08.732 | 63,00 € | 35 | |
21.05. 21:42:22.408 | 59,50 € | 40 | |
28.04. 16:07:37.559 | 43,80 € | 20 | |
28.04. 16:02:55.702 | 43,80 € | 25 | |
09.04. 15:58:28.024 | 46,00 € | 65 | |
09.04. 15:34:43.050 | 45,60 € | 12 | |
08.04. 20:11:46.497 | 43,40 € | 190 | |
06.04. 21:31:24.186 | 38,40 € | 420 | |
31.03. 18:55:05.141 | 36,60 € | 18 | |
31.03. 18:17:06.948 | 37,80 € | 18 | |
25.03. 18:06:02.841 | 42,00 € | 65 | |
24.03. 22:12:52.705 | 47,60 € | 4 | |
24.03. 22:11:48.108 | 47,60 € | 4 | |
09.03. 10:09:01.491 | 51,00 € | 2 | |
04.03. 22:06:52.257 | 59,00 € | 3 | |
13.02. 15:31:46.870 | 66,00 € | 40 | |
12.02. 22:07:34.266 | 64,00 € | 40 | |
12.02. 18:14:55.845 | 62,50 € | 50 | |
29.01. 15:37:11.396 | 64,50 € | 2 | |
28.11. 20:56:06.894 | 61,00 € | 50 | |
18.11. 14:20:38.090 | 57,00 € | 10 | |
31.10. 12:37:52.449 | 56,50 € | 35 | |
11.10. 16:09:53.392 | 57,50 € | 10 | |
07.10. 13:52:04.133 | 55,00 € | 10 | |
04.10. 11:11:21.967 | 55,50 € | 18 | |
18.09. 15:02:09.951 | 61,56 € | 3 | |
10.09. 15:59:54.564 | 59,15 € | 50 | |
03.09. 19:48:50.612 | 62,06 € | 1 | |
07.08. 19:38:49.240 | 64,83 € | 89 | |
02.08. 14:28:22.178 | 70,10 € | 14 | |
29.07. 21:59:08.660 | 74,71 € | 33 | |
25.07. 19:03:30.384 | 77,70 € | 12 | |
24.07. 21:23:37.754 | 77,58 € | 33 | |
24.07. 07:34:21.342 | 78,58 € | 400 | |
23.07. 08:26:11.687 | 71,24 € | 215 | |
22.07. 07:31:13.020 | 72,65 € | 70 | |
18.07. 08:21:37.478 | 71,91 € | 250 | |
11.07. 20:34:26.820 | 70,53 € | 1 | |
09.07. 17:41:27.326 | 71,50 € | 1 | |
09.07. 09:27:57.308 | 73,00 € | 40 | |
04.07. 13:10:27.248 | 74,92 € | 40 | |
02.07. 20:46:31.326 | 73,345 € | 1 | |
02.07. 19:03:37.494 | 73,766 € | 2 | |
02.07. 18:13:14.838 | 74,731 € | 89 | |
01.07. 21:16:15.001 | 75,331 € | 1 | |
01.07. 20:32:38.657 | 74,317 € | 2 | |
28.06. 12:47:06.662 | 72,51 € | 20 | |
26.06. 21:46:12.977 | 70,648 € | 28 | |
26.06. 15:55:30.533 | 69,569 € | 20 | |
14.06. 21:29:03.650 | 65,718 € | 31 | |
14.06. 16:38:52.064 | 64,957 € | 250 | |
14.06. 11:40:06.509 | 65,785 € | 15 | |
13.06. 19:02:57.598 | 65,446 € | 10 | |
12.06. 15:39:44.082 | 64,236 € | 31 | |
11.06. 12:08:11.215 | 65,345 € | 12 | |
06.06. 16:24:59.397 | 61,063 € | 1 | |
27.05. 07:31:11.799 | 61,067 € | 10 | |
24.05. 18:51:17.953 | 60,374 € | 10 | |
24.05. 15:30:10.373 | 55,18 € | 20 | |
24.05. 09:07:42.513 | 59,42 € | 3 | |
24.05. 09:06:27.865 | 59,42 € | 3 | |
23.05. 11:23:57.728 | 57,015 € | 26 | |
22.05. 09:47:40.319 | 62,62 € | 72 | |
21.05. 21:22:27.680 | 63,475 € | 25 | |
21.05. 16:56:48.466 | 63,089 € | 15 | |
20.05. 15:40:30.184 | 60,467 € | 6 | |
20.05. 07:36:14.037 | 62,904 € | 31 | |
20.05. 07:36:13.966 | 62,904 € | 32 | |
20.05. 07:33:13.798 | 62,00 € | 63 | |
17.05. 15:45:15.107 | 62,50 € | 20 | |
13.05. 19:41:57.873 | 63,549 € | 20 | |
13.05. 16:04:10.256 | 63,35 € | 34 | |
08.05. 16:39:41.075 | 65,194 € | 15 | |
03.05. 16:02:32.634 | 67,355 € | 2 | |
02.05. 15:33:33.932 | 63,925 € | 36 | |
02.05. 09:51:31.080 | 67,10 € | 50 | |
29.04. 13:12:33.283 | 70,791 € | 26 | |
23.04. 15:47:04.266 | 69,095 € | 6 | |
15.04. 11:35:20.312 | 69,94 € | 215 | |
15.04. 08:13:18.579 | 69,94 € | 26 | |
09.04. 19:32:06.446 | 66,56 € | 10 | |
05.04. 18:57:59.121 | 66,179 € | 25 | |
05.04. 15:34:27.397 | 67,379 € | 7 | |
05.04. 11:10:18.426 | 68,155 € | 15 | |
05.04. 09:23:17.950 | 66,50 € | 45 | |
02.04. 13:52:51.160 | 66,78 € | 12 | |
01.04. 20:05:46.189 | 65,833 € | 50 | |
27.03. 16:32:58.926 | 60,568 € | 20 | |
26.03. 14:27:17.053 | 62,88 € | 30 | |
19.03. 13:08:12.155 | 62,14 € | 32 | |
05.02. 15:48:03.234 | 53,934 € | 38 | |
29.01. 19:03:17.573 | 52,598 € | 20 | |
29.01. 17:43:42.239 | 51,994 € | 75 | |
11.01. 08:42:00.443 | 56,705 € | 9 | |
09.01. 13:10:25.170 | 54,945 € | 45 | |
10.12. 07:30:14.397 | 53,555 € | 16 | |
03.12. 11:36:41.003 | 57,82 € | 8 | |
26.11. 15:43:23.784 | 55,825 € | 7 | |
20.11. 16:11:38.022 | 62,436 € | 2 | |
20.11. 15:31:42.513 | 60,864 € | 8 | |
19.11. 15:53:42.532 | 66,417 € | 15 | |
19.11. 15:42:51.471 | 67,308 € | 7 | |
16.11. 10:09:41.494 | 63,615 € | 100 | |
15.11. 16:40:35.453 | 59,934 € | 18 | |
13.11. 16:21:35.580 | 60,896 € | 18 | |
08.11. 10:18:32.565 | 61,24 € | 16 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:57:00 | 265 | 28,29 € | 28,99 € | 265 |
21.12. 12:54:00 | 265 | 28,29 € | 28,99 € | 265 |
21.12. 12:51:00 | 265 | 28,29 € | 28,99 € | 265 |
21.12. 12:48:00 | 265 | 28,29 € | 28,99 € | 265 |
21.12. 12:45:00 | 265 | 28,29 € | 28,99 € | 265 |
21.12. 12:42:00 | 265 | 28,29 € | 28,99 € | 265 |
21.12. 12:39:00 | 265 | 28,29 € | 28,99 € | 265 |
21.12. 12:36:00 | 265 | 28,29 € | 28,99 € | 265 |
21.12. 12:33:00 | 265 | 28,29 € | 28,99 € | 265 |
Stammdaten
WKN | A1W2J8 |
ISIN | US35138V1026 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 83,12 % |
Abstand 52W Hoch | 55,74 % |
Abstand 52W Tief | 3,70 % |
Vola 30 Tage | 13,77 % |
Vola 250 Tage | 39,91 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 29,770 | -3,964 | |
1 Monat | 30,940 | -7,595 | |
6 Monate | 47,680 | -40,038 | |
Lfd. Jahr | 62,550 | -54,293 | |
1 Jahr | 61,350 | -53,399 | |
3 Jahre | 140,725 | -79,684 | |
5 Jahre | 61,500 | -53,512 |
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Verkauf | 15 | - | |
Verkauf | 50 | - | |
Verkauf | 20 | - | |
Verkauf | 6 | - | |
Verkauf | 1 | - |