172,560$
-14,52%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 184,05 | 184,68 | 169,35 | 172,56 | -14,52% | 1.417.689,00 |
| 02.04.2025 | 193,98 | 206,29 | 193,62 | 201,88 | 2,47% | 417.569,00 |
| 01.04.2025 | 196,64 | 199,43 | 190,38 | 197,02 | -0,25% | 719.115,00 |
| 31.03.2025 | 192,48 | 201,71 | 190,47 | 197,51 | 0,70% | 1.179.033,00 |
| 28.03.2025 | 201,25 | 202,27 | 192,99 | 196,14 | -5,06% | 895.709,00 |
| 27.03.2025 | 209,42 | 209,42 | 203,28 | 206,60 | -1,03% | 496.957,00 |
| 26.03.2025 | 222,28 | 224,56 | 207,56 | 208,75 | -6,23% | 731.158,00 |
| 25.03.2025 | 229,13 | 230,71 | 220,00 | 222,62 | -3,77% | 489.984,00 |
| 24.03.2025 | 226,36 | 235,60 | 226,36 | 231,33 | 4,82% | 1.156.714,00 |
| 21.03.2025 | 217,72 | 222,79 | 215,24 | 220,70 | -0,62% | 645.836,00 |
| 20.03.2025 | 222,26 | 227,13 | 221,71 | 222,07 | -1,09% | 435.386,00 |
| 19.03.2025 | 223,67 | 231,34 | 218,04 | 224,52 | 0,74% | 605.053,00 |
| 18.03.2025 | 220,38 | 227,29 | 217,13 | 222,86 | 0,65% | 632.731,00 |
| 17.03.2025 | 218,15 | 224,06 | 215,29 | 221,41 | 0,64% | 923.665,00 |
| 14.03.2025 | 226,73 | 226,77 | 212,02 | 220,00 | -1,64% | 1.425.801,00 |
| 13.03.2025 | 218,08 | 228,96 | 215,68 | 223,66 | 10,79% | 1.828.283,00 |
| 12.03.2025 | 201,09 | 205,00 | 197,95 | 201,88 | 2,06% | 923.158,00 |
| 11.03.2025 | 189,57 | 206,52 | 186,99 | 197,80 | 5,28% | 1.092.057,00 |
| 10.03.2025 | 186,49 | 190,81 | 181,85 | 187,88 | -3,07% | 838.440,00 |
| 07.03.2025 | 184,86 | 195,63 | 176,99 | 193,83 | 5,54% | 1.367.594,00 |
| 06.03.2025 | 189,90 | 194,91 | 183,50 | 183,66 | -7,17% | 1.138.795,00 |
| 05.03.2025 | 191,89 | 200,15 | 188,01 | 197,84 | 3,93% | 521.090,00 |
| 04.03.2025 | 186,93 | 195,88 | 184,70 | 190,35 | -0,02% | 591.427,00 |
| 03.03.2025 | 202,70 | 203,81 | 188,84 | 190,38 | -4,83% | 705.938,00 |
| 28.02.2025 | 194,00 | 200,88 | 191,35 | 200,05 | 2,47% | 760.198,00 |
| 27.02.2025 | 216,32 | 218,62 | 194,76 | 195,22 | -9,33% | 749.858,00 |
| 26.02.2025 | 209,99 | 217,35 | 209,60 | 215,32 | 5,43% | 495.917,00 |
| 25.02.2025 | 211,75 | 214,97 | 201,22 | 204,23 | -4,74% | 708.246,00 |
| 24.02.2025 | 224,49 | 227,84 | 214,36 | 214,39 | -3,38% | 718.018,00 |
| 21.02.2025 | 236,84 | 236,84 | 220,88 | 221,90 | -3,80% | 495.478,00 |
| 20.02.2025 | 239,79 | 240,04 | 226,53 | 230,67 | -3,49% | 660.811,00 |
| 19.02.2025 | 239,85 | 240,94 | 231,80 | 239,02 | -0,75% | 809.896,00 |
| 18.02.2025 | 231,97 | 254,61 | 228,65 | 240,82 | 7,97% | 983.758,00 |
| 14.02.2025 | 214,00 | 225,50 | 211,02 | 223,04 | 4,21% | 617.121,00 |
| 13.02.2025 | 211,60 | 215,44 | 209,65 | 214,03 | 1,32% | 440.917,00 |
| 12.02.2025 | 204,92 | 213,46 | 201,96 | 211,25 | 2,01% | 592.907,00 |
| 11.02.2025 | 208,33 | 210,18 | 204,27 | 207,09 | -1,80% | 277.500,00 |
| 10.02.2025 | 213,15 | 215,52 | 207,47 | 210,89 | -0,55% | 468.272,00 |
| 07.02.2025 | 220,85 | 220,86 | 209,29 | 212,06 | -3,98% | 714.432,00 |
| 06.02.2025 | 213,84 | 221,16 | 210,85 | 220,84 | 3,29% | 704.669,00 |
| 05.02.2025 | 206,60 | 220,06 | 206,60 | 213,80 | 3,22% | 1.371.715,00 |
| 04.02.2025 | 205,66 | 215,74 | 197,76 | 207,13 | -8,19% | 3.034.541,00 |
| 03.02.2025 | 205,00 | 227,95 | 205,00 | 225,60 | 4,34% | 1.319.409,00 |
| 31.01.2025 | 217,20 | 224,97 | 215,36 | 216,21 | 1,59% | 805.510,00 |
| 30.01.2025 | 206,75 | 217,87 | 204,33 | 212,82 | 2,45% | 712.664,00 |
| 29.01.2025 | 208,27 | 215,43 | 204,98 | 207,74 | 0,46% | 598.308,00 |
| 28.01.2025 | 204,65 | 207,72 | 192,15 | 206,78 | 2,35% | 1.093.698,00 |
| 27.01.2025 | 230,00 | 236,65 | 183,31 | 202,03 | -21,91% | 2.775.036,00 |
| 24.01.2025 | 265,88 | 268,73 | 256,34 | 258,73 | -2,70% | 393.136,00 |
| 23.01.2025 | 261,92 | 267,20 | 257,55 | 265,91 | -0,50% | 465.099,00 |
| 22.01.2025 | 258,10 | 281,79 | 258,10 | 267,24 | 6,01% | 689.014,00 |
| 21.01.2025 | 242,40 | 252,69 | 240,69 | 252,10 | 4,22% | 321.598,00 |
| 17.01.2025 | 239,12 | 243,04 | 235,37 | 241,89 | 2,89% | 400.268,00 |
| 16.01.2025 | 238,65 | 240,00 | 234,02 | 235,09 | 0,58% | 283.625,00 |
| 15.01.2025 | 233,55 | 235,26 | 230,74 | 233,74 | 2,77% | 205.692,00 |
| 14.01.2025 | 225,22 | 231,08 | 224,52 | 227,43 | 2,55% | 437.767,00 |
| 13.01.2025 | 223,53 | 223,53 | 216,78 | 221,77 | -2,88% | 400.555,00 |
| 10.01.2025 | 229,40 | 231,73 | 225,79 | 228,35 | -2,23% | 499.408,00 |
| 08.01.2025 | 228,24 | 233,78 | 223,47 | 233,55 | 1,91% | 532.701,00 |
| 07.01.2025 | 235,78 | 236,67 | 227,49 | 229,18 | -1,55% | 245.600,00 |
| 06.01.2025 | 233,13 | 240,51 | 231,86 | 232,79 | 1,35% | 346.436,00 |
| 03.01.2025 | 219,28 | 229,88 | 219,28 | 229,69 | 4,23% | 305.666,00 |
| 02.01.2025 | 219,03 | 223,80 | 218,05 | 220,37 | 0,22% | 275.920,00 |
| 31.12.2024 | 215,23 | 220,78 | 213,72 | 219,88 | 2,38% | 416.107,00 |
| 30.12.2024 | 215,87 | 217,26 | 212,31 | 214,76 | -2,15% | 187.872,00 |
| 27.12.2024 | 220,65 | 221,44 | 215,64 | 219,47 | -2,09% | 235.804,00 |
| 26.12.2024 | 221,00 | 225,08 | 218,70 | 224,15 | 1,32% | 227.131,00 |
| 24.12.2024 | 220,85 | 223,71 | 219,93 | 221,24 | 0,16% | 185.948,00 |
| 23.12.2024 | 223,44 | 227,20 | 219,78 | 220,89 | -0,17% | 380.606,00 |
| 20.12.2024 | 215,90 | 226,43 | 215,90 | 221,26 | -0,66% | 942.269,00 |
| 19.12.2024 | 238,00 | 238,44 | 222,42 | 222,74 | -3,84% | 529.335,00 |
| 18.12.2024 | 235,01 | 246,02 | 227,57 | 231,63 | -0,06% | 740.027,00 |
| 17.12.2024 | 234,76 | 240,47 | 229,48 | 231,76 | -2,47% | 425.326,00 |
| 16.12.2024 | 246,27 | 247,09 | 234,71 | 237,63 | -4,13% | 592.495,00 |
| 13.12.2024 | 251,44 | 256,24 | 245,38 | 247,86 | 0,83% | 325.221,00 |
| 12.12.2024 | 240,25 | 253,88 | 239,39 | 245,82 | 2,33% | 450.580,00 |
| 11.12.2024 | 236,88 | 241,56 | 235,44 | 240,23 | 2,74% | 324.195,00 |
| 10.12.2024 | 237,00 | 237,91 | 232,28 | 233,83 | -1,97% | 316.141,00 |
| 09.12.2024 | 243,02 | 250,90 | 237,80 | 238,54 | -1,84% | 517.912,00 |
| 06.12.2024 | 232,70 | 244,11 | 232,70 | 243,00 | 3,46% | 228.943,00 |
| 05.12.2024 | 240,01 | 241,89 | 234,21 | 234,87 | -2,86% | 257.181,00 |
| 04.12.2024 | 240,00 | 246,04 | 239,31 | 241,79 | 2,72% | 373.508,00 |
| 03.12.2024 | 231,99 | 238,36 | 230,91 | 235,38 | 0,60% | 419.665,00 |
| 02.12.2024 | 234,23 | 237,54 | 231,04 | 233,98 | -0,26% | 571.325,00 |
| 29.11.2024 | 227,50 | 236,54 | 227,50 | 234,58 | 3,87% | 498.787,00 |
| 27.11.2024 | 236,00 | 236,00 | 221,22 | 225,85 | -4,10% | 767.158,00 |
| 26.11.2024 | 231,35 | 236,28 | 228,93 | 235,50 | 3,00% | 572.061,00 |
| 25.11.2024 | 233,17 | 233,17 | 225,05 | 228,63 | -0,78% | 596.450,00 |
| 22.11.2024 | 229,96 | 232,00 | 226,14 | 230,43 | 1,83% | 707.157,00 |
| 20.11.2024 | 225,21 | 227,70 | 216,44 | 226,30 | -9,02% | 1.156.809,00 |
| 19.11.2024 | 230,01 | 248,90 | 230,00 | 248,74 | 7,10% | 437.009,00 |
| 18.11.2024 | 236,02 | 238,83 | 231,94 | 232,26 | -1,10% | 359.221,00 |
| 15.11.2024 | 250,19 | 251,64 | 230,80 | 234,85 | -6,81% | 783.799,00 |
| 14.11.2024 | 252,00 | 253,00 | 248,79 | 252,00 | 0,00% | 371.885,00 |
| 13.11.2024 | 259,95 | 262,84 | 251,53 | 252,00 | -2,65% | 268.349,00 |
| 12.11.2024 | 266,00 | 274,22 | 258,68 | 258,85 | -4,46% | 374.381,00 |
| 11.11.2024 | 272,93 | 277,38 | 265,50 | 270,93 | -0,06% | 611.296,00 |
| 08.11.2024 | 264,00 | 272,12 | 261,11 | 271,08 | 3,31% | 673.611,00 |
| 07.11.2024 | 247,07 | 263,05 | 247,00 | 262,40 | 6,35% | 563.695,00 |
| 06.11.2024 | 246,11 | 248,38 | 230,26 | 246,73 | 7,17% | 902.811,00 |