551,970$
0,41%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 544,08 | 565,07 | 539,96 | 551,97 | 0,41% | 526.418,00 |
| 26.03.2026 | 592,34 | 595,50 | 548,14 | 549,70 | -10,18% | 604.487,00 |
| 25.03.2026 | 608,69 | 630,92 | 594,88 | 612,03 | 1,85% | 766.342,00 |
| 24.03.2026 | 542,50 | 605,08 | 540,51 | 600,91 | 9,96% | 1.176.571,00 |
| 23.03.2026 | 518,88 | 550,95 | 505,25 | 546,47 | 7,94% | 812.969,00 |
| 20.03.2026 | 538,65 | 538,65 | 495,18 | 506,27 | -6,38% | 1.045.911,00 |
| 19.03.2026 | 487,97 | 542,55 | 485,00 | 540,75 | 8,06% | 599.377,00 |
| 18.03.2026 | 506,80 | 514,85 | 495,00 | 500,43 | 0,08% | 601.357,00 |
| 17.03.2026 | 512,42 | 512,44 | 486,01 | 500,02 | -2,50% | 548.017,00 |
| 16.03.2026 | 517,65 | 531,89 | 510,00 | 512,82 | 2,13% | 488.256,00 |
| 13.03.2026 | 517,64 | 528,00 | 500,63 | 502,14 | -2,08% | 458.614,00 |
| 12.03.2026 | 510,00 | 521,24 | 489,30 | 512,80 | -2,20% | 495.223,00 |
| 11.03.2026 | 535,01 | 538,75 | 512,44 | 524,33 | -3,44% | 436.958,00 |
| 10.03.2026 | 535,69 | 564,12 | 534,50 | 543,02 | 2,94% | 796.001,00 |
| 09.03.2026 | 486,13 | 530,97 | 471,76 | 527,53 | 7,80% | 606.225,00 |
| 06.03.2026 | 525,50 | 537,17 | 485,00 | 489,38 | -10,11% | 605.629,00 |
| 05.03.2026 | 543,66 | 566,99 | 518,21 | 544,45 | -3,44% | 567.400,00 |
| 04.03.2026 | 566,20 | 576,28 | 550,01 | 563,87 | 1,96% | 487.036,00 |
| 03.03.2026 | 556,00 | 567,67 | 530,39 | 553,03 | -4,87% | 611.542,00 |
| 02.03.2026 | 542,00 | 586,90 | 534,15 | 581,37 | 6,55% | 1.169.996,00 |
| 27.02.2026 | 547,50 | 554,00 | 531,68 | 545,63 | -2,99% | 866.854,00 |
| 26.02.2026 | 614,82 | 618,00 | 560,48 | 562,44 | -8,69% | 1.090.886,00 |
| 25.02.2026 | 594,01 | 632,99 | 590,00 | 615,99 | 5,14% | 827.116,00 |
| 24.02.2026 | 584,00 | 608,28 | 582,00 | 585,87 | 7,28% | 619.597,00 |
| 20.02.2026 | 513,35 | 557,60 | 510,81 | 546,13 | 6,29% | 772.914,00 |
| 19.02.2026 | 500,33 | 513,94 | 491,25 | 513,83 | 1,59% | 321.759,00 |
| 18.02.2026 | 496,91 | 527,17 | 493,62 | 505,78 | 1,81% | 567.685,00 |
| 17.02.2026 | 489,92 | 500,84 | 471,43 | 496,78 | 0,25% | 385.743,00 |
| 13.02.2026 | 472,00 | 504,03 | 464,00 | 495,55 | 7,25% | 592.682,00 |
| 12.02.2026 | 472,64 | 481,99 | 460,78 | 462,05 | -0,75% | 515.917,00 |
| 11.02.2026 | 477,77 | 489,20 | 458,07 | 465,53 | -0,16% | 513.905,00 |
| 10.02.2026 | 499,72 | 499,72 | 464,59 | 466,29 | -7,09% | 489.930,00 |
| 09.02.2026 | 504,00 | 512,38 | 485,84 | 501,89 | -0,42% | 767.100,00 |
| 06.02.2026 | 459,11 | 509,77 | 456,50 | 503,99 | 13,84% | 1.031.675,00 |
| 05.02.2026 | 415,02 | 446,99 | 412,42 | 442,70 | 4,65% | 769.962,00 |
| 04.02.2026 | 453,99 | 465,85 | 412,08 | 423,03 | -5,69% | 1.292.768,00 |
| 03.02.2026 | 453,56 | 453,56 | 414,70 | 448,53 | -10,22% | 2.273.631,00 |
| 02.02.2026 | 485,02 | 516,64 | 484,41 | 499,61 | 2,08% | 1.044.943,00 |
| 30.01.2026 | 503,00 | 528,80 | 484,67 | 489,44 | -1,37% | 808.077,00 |
| 29.01.2026 | 499,62 | 508,55 | 487,58 | 496,26 | -0,95% | 766.608,00 |
| 28.01.2026 | 502,97 | 519,00 | 484,17 | 501,00 | 0,48% | 521.205,00 |
| 27.01.2026 | 476,33 | 507,00 | 473,06 | 498,59 | 5,16% | 565.900,00 |
| 26.01.2026 | 460,01 | 476,33 | 458,09 | 474,12 | 0,79% | 619.184,00 |
| 22.01.2026 | 501,13 | 509,00 | 465,00 | 470,39 | -3,68% | 661.367,00 |
| 21.01.2026 | 482,18 | 497,06 | 463,85 | 488,36 | 1,20% | 788.104,00 |
| 20.01.2026 | 478,53 | 502,77 | 475,85 | 482,56 | -2,40% | 409.150,00 |
| 16.01.2026 | 498,00 | 504,69 | 485,00 | 494,45 | -0,63% | 496.873,00 |
| 15.01.2026 | 500,11 | 511,20 | 493,34 | 497,58 | 4,30% | 708.539,00 |
| 14.01.2026 | 505,10 | 510,18 | 468,18 | 477,05 | -2,44% | 858.058,00 |
| 13.01.2026 | 465,00 | 506,48 | 464,60 | 489,00 | 5,63% | 896.213,00 |
| 12.01.2026 | 442,16 | 464,82 | 436,50 | 462,94 | 3,51% | 632.759,00 |
| 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 |