447,230$
0,97%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 440,23 | 449,99 | 436,00 | 447,23 | 0,97% | 583.420,00 |
| 08.01.2026 | 465,52 | 469,64 | 431,07 | 442,94 | -5,86% | 908.042,00 |
| 07.01.2026 | 482,32 | 482,32 | 453,33 | 470,50 | -1,81% | 625.562,00 |
| 06.01.2026 | 454,00 | 479,38 | 438,41 | 479,17 | 4,87% | 664.865,00 |
| 05.01.2026 | 485,48 | 492,17 | 438,91 | 456,90 | -4,70% | 777.564,00 |
| 02.01.2026 | 466,00 | 482,27 | 464,74 | 479,42 | 5,30% | 329.068,00 |
| 31.12.2025 | 464,01 | 466,64 | 454,17 | 455,28 | -1,44% | 376.043,00 |
| 30.12.2025 | 472,73 | 474,34 | 460,85 | 461,93 | -2,15% | 339.905,00 |
| 29.12.2025 | 469,69 | 480,82 | 464,00 | 472,08 | -1,30% | 312.164,00 |
| 26.12.2025 | 485,01 | 486,90 | 472,66 | 478,32 | -0,71% | 250.949,00 |
| 24.12.2025 | 486,78 | 487,11 | 477,20 | 481,74 | -1,06% | 175.024,00 |
| 23.12.2025 | 481,50 | 489,67 | 478,08 | 486,92 | 0,70% | 408.327,00 |
| 22.12.2025 | 487,27 | 487,27 | 476,00 | 483,55 | 1,70% | 448.654,00 |
| 19.12.2025 | 459,30 | 478,44 | 458,38 | 475,47 | 5,09% | 820.943,00 |
| 18.12.2025 | 451,16 | 454,00 | 429,29 | 452,46 | 6,08% | 755.546,00 |
| 17.12.2025 | 455,96 | 463,19 | 424,44 | 426,53 | -5,46% | 788.251,00 |
| 16.12.2025 | 468,50 | 471,38 | 443,73 | 451,16 | -4,01% | 610.873,00 |
| 15.12.2025 | 482,00 | 485,44 | 468,36 | 470,02 | -0,18% | 580.048,00 |
| 12.12.2025 | 522,50 | 522,61 | 463,01 | 470,89 | -10,84% | 724.805,00 |
| 11.12.2025 | 519,50 | 531,22 | 502,39 | 528,17 | 2,23% | 456.705,00 |
| 10.12.2025 | 495,00 | 527,00 | 485,42 | 516,63 | 3,65% | 693.959,00 |
| 09.12.2025 | 488,60 | 499,97 | 484,32 | 498,45 | 1,51% | 453.851,00 |
| 08.12.2025 | 486,37 | 492,96 | 479,86 | 491,03 | 2,63% | 524.200,00 |
| 05.12.2025 | 475,00 | 484,80 | 469,58 | 478,45 | 1,41% | 531.969,00 |
| 04.12.2025 | 446,39 | 473,01 | 445,10 | 471,78 | 5,47% | 463.966,00 |
| 03.12.2025 | 442,72 | 448,56 | 425,29 | 447,31 | 1,30% | 364.152,00 |
| 02.12.2025 | 455,39 | 465,30 | 438,81 | 441,58 | -1,78% | 499.025,00 |
| 01.12.2025 | 447,76 | 455,30 | 439,29 | 449,59 | -2,14% | 641.604,00 |
| 28.11.2025 | 451,55 | 459,42 | 446,01 | 459,41 | 2,30% | 275.220,00 |
| 26.11.2025 | 437,68 | 456,14 | 437,47 | 449,06 | 4,51% | 817.996,00 |
| 25.11.2025 | 411,50 | 431,12 | 403,19 | 429,69 | 3,20% | 738.041,00 |
| 24.11.2025 | 393,06 | 416,69 | 392,07 | 416,35 | 7,52% | 526.792,00 |
| 20.11.2025 | 437,03 | 439,95 | 382,00 | 387,22 | -7,07% | 927.094,00 |
| 19.11.2025 | 416,63 | 426,75 | 410,54 | 416,69 | 1,82% | 468.394,00 |
| 18.11.2025 | 412,83 | 418,96 | 400,00 | 409,25 | -1,77% | 523.503,00 |
| 17.11.2025 | 413,61 | 426,80 | 405,00 | 416,64 | 3,52% | 518.538,00 |
| 13.11.2025 | 437,06 | 442,70 | 395,69 | 402,47 | -10,06% | 940.446,00 |
| 12.11.2025 | 459,25 | 459,25 | 442,18 | 447,49 | -0,40% | 455.713,00 |
| 11.11.2025 | 458,94 | 459,69 | 440,83 | 449,29 | -3,84% | 532.690,00 |
| 10.11.2025 | 462,50 | 467,91 | 451,07 | 467,23 | 4,03% | 589.588,00 |
| 07.11.2025 | 445,00 | 449,24 | 433,00 | 449,13 | -2,63% | 720.271,00 |
| 06.11.2025 | 487,75 | 495,00 | 450,92 | 461,24 | -5,27% | 751.817,00 |
| 05.11.2025 | 460,85 | 491,38 | 460,35 | 486,91 | 5,94% | 845.922,00 |
| 04.11.2025 | 459,54 | 498,00 | 436,00 | 459,60 | 3,75% | 1.365.187,00 |
| 03.11.2025 | 446,61 | 450,62 | 435,00 | 443,00 | 0,55% | 1.262.422,00 |
| 31.10.2025 | 440,49 | 451,61 | 436,99 | 440,57 | 0,59% | 880.448,00 |
| 30.10.2025 | 434,53 | 444,41 | 433,58 | 438,00 | -1,33% | 575.882,00 |
| 29.10.2025 | 444,06 | 453,12 | 440,49 | 443,92 | 1,45% | 800.297,00 |
| 28.10.2025 | 431,33 | 441,02 | 418,01 | 437,56 | 3,29% | 516.593,00 |
| 27.10.2025 | 429,52 | 433,00 | 418,66 | 423,61 | 0,62% | 393.972,00 |
| 24.10.2025 | 425,03 | 428,80 | 416,19 | 421,00 | 1,45% | 802.721,00 |
| 23.10.2025 | 405,09 | 420,48 | 403,48 | 414,99 | 3,69% | 359.352,00 |
| 22.10.2025 | 411,54 | 421,21 | 386,05 | 400,24 | -3,78% | 674.305,00 |
| 21.10.2025 | 410,88 | 417,49 | 404,52 | 415,98 | 2,07% | 461.539,00 |
| 20.10.2025 | 416,55 | 418,48 | 406,88 | 407,55 | -0,57% | 450.797,00 |
| 17.10.2025 | 411,65 | 421,58 | 402,35 | 409,90 | -0,62% | 477.670,00 |
| 16.10.2025 | 411,53 | 432,00 | 409,17 | 412,46 | 3,54% | 894.794,00 |
| 15.10.2025 | 382,19 | 399,00 | 382,19 | 398,34 | 6,16% | 474.678,00 |
| 14.10.2025 | 371,95 | 379,93 | 366,49 | 375,24 | -1,92% | 256.144,00 |
| 13.10.2025 | 378,92 | 383,77 | 370,58 | 382,60 | 5,71% | 409.612,00 |
| 10.10.2025 | 381,84 | 384,72 | 361,19 | 361,94 | -5,31% | 600.877,00 |
| 09.10.2025 | 382,70 | 383,76 | 372,80 | 382,24 | -0,31% | 345.836,00 |
| 08.10.2025 | 372,21 | 383,79 | 369,68 | 383,43 | 3,58% | 275.032,00 |
| 07.10.2025 | 370,91 | 372,23 | 358,28 | 370,17 | -0,03% | 378.684,00 |
| 06.10.2025 | 372,08 | 380,38 | 362,90 | 370,29 | 0,20% | 483.523,00 |
| 02.10.2025 | 375,45 | 379,45 | 366,36 | 369,56 | -0,47% | 327.139,00 |
| 01.10.2025 | 360,95 | 374,34 | 358,56 | 371,32 | 1,84% | 376.102,00 |
| 30.09.2025 | 365,23 | 369,13 | 355,50 | 364,62 | 0,22% | 472.232,00 |
| 29.09.2025 | 364,47 | 366,79 | 360,22 | 363,81 | 1,37% | 300.976,00 |
| 26.09.2025 | 363,11 | 363,11 | 354,79 | 358,90 | -0,57% | 293.773,00 |
| 25.09.2025 | 361,02 | 365,07 | 354,41 | 360,95 | -1,56% | 554.117,00 |
| 24.09.2025 | 385,85 | 386,47 | 365,00 | 366,66 | -3,56% | 565.869,00 |
| 23.09.2025 | 393,05 | 397,26 | 379,53 | 380,21 | -2,38% | 511.218,00 |
| 22.09.2025 | 384,57 | 391,12 | 381,32 | 389,47 | 1,65% | 394.835,00 |
| 19.09.2025 | 375,36 | 384,48 | 370,20 | 383,13 | 1,35% | 981.088,00 |
| 18.09.2025 | 363,27 | 381,66 | 362,00 | 378,01 | 5,53% | 704.206,00 |
| 17.09.2025 | 357,44 | 361,42 | 348,01 | 358,21 | 0,75% | 539.312,00 |
| 16.09.2025 | 358,67 | 366,97 | 354,47 | 355,53 | -0,97% | 924.669,00 |
| 15.09.2025 | 359,64 | 368,25 | 357,08 | 359,00 | 0,28% | 566.073,00 |
| 12.09.2025 | 360,07 | 366,92 | 356,20 | 358,00 | -1,15% | 857.535,00 |
| 11.09.2025 | 375,62 | 376,24 | 361,90 | 362,16 | -2,79% | 685.675,00 |
| 10.09.2025 | 380,01 | 380,01 | 363,64 | 372,57 | 0,94% | 742.186,00 |
| 09.09.2025 | 371,07 | 372,96 | 365,60 | 369,09 | -0,43% | 428.456,00 |
| 08.09.2025 | 375,23 | 378,17 | 364,73 | 370,67 | 0,17% | 618.907,00 |
| 05.09.2025 | 368,50 | 377,56 | 362,36 | 370,03 | 2,17% | 913.708,00 |
| 04.09.2025 | 347,97 | 362,48 | 342,44 | 362,16 | 7,30% | 772.303,00 |
| 03.09.2025 | 337,04 | 339,16 | 333,05 | 337,53 | 0,55% | 497.670,00 |
| 02.09.2025 | 317,50 | 335,71 | 313,00 | 335,70 | 1,33% | 736.871,00 |
| 29.08.2025 | 350,22 | 352,50 | 327,68 | 331,29 | -6,69% | 1.004.455,00 |
| 28.08.2025 | 334,33 | 360,00 | 334,33 | 355,05 | 6,83% | 1.258.259,00 |
| 27.08.2025 | 328,03 | 336,50 | 328,00 | 332,34 | 0,51% | 982.468,00 |
| 26.08.2025 | 309,98 | 331,69 | 309,91 | 330,66 | 5,89% | 1.166.689,00 |
| 25.08.2025 | 305,64 | 313,90 | 303,10 | 312,28 | 6,09% | 887.709,00 |
| 22.08.2025 | 277,00 | 295,61 | 275,22 | 294,35 | 6,25% | 1.289.565,00 |
| 21.08.2025 | 278,69 | 281,11 | 272,49 | 277,04 | -1,17% | 679.547,00 |
| 20.08.2025 | 284,65 | 288,88 | 274,41 | 280,33 | -1,72% | 885.651,00 |
| 19.08.2025 | 288,75 | 297,11 | 282,00 | 285,23 | -12,81% | 2.094.321,00 |
| 18.08.2025 | 329,62 | 331,76 | 323,42 | 327,12 | -0,81% | 1.093.732,00 |
| 15.08.2025 | 321,99 | 332,24 | 315,81 | 329,80 | 2,40% | 865.764,00 |
| 14.08.2025 | 320,72 | 324,45 | 310,08 | 322,08 | -4,52% | 1.329.990,00 |