491,586$
-0,80%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 516.803,00 |
| 11.02.2026 | 477,77 | 489,20 | 458,07 | 465,53 | -0,16% | 514.507,00 |
| 10.02.2026 | 499,72 | 499,72 | 464,59 | 466,29 | -7,09% | 490.473,00 |
| 09.02.2026 | 504,00 | 512,38 | 485,84 | 501,89 | -0,42% | 767.551,00 |
| 06.02.2026 | 460,00 | 509,77 | 456,50 | 503,99 | 13,84% | 1.031.857,00 |
| 05.02.2026 | 415,02 | 446,99 | 412,42 | 442,70 | 4,65% | 770.245,00 |
| 04.02.2026 | 453,99 | 465,85 | 412,08 | 423,03 | -5,69% | 1.293.006,00 |
| 03.02.2026 | 453,56 | 453,56 | 414,70 | 448,53 | -10,22% | 2.274.708,00 |
| 02.02.2026 | 485,02 | 516,64 | 484,41 | 499,61 | 2,08% | 1.092.068,00 |
| 30.01.2026 | 501,78 | 528,80 | 484,67 | 489,44 | -1,37% | 808.267,00 |
| 29.01.2026 | 499,62 | 508,55 | 487,58 | 496,26 | -0,95% | 766.997,00 |
| 28.01.2026 | 502,97 | 519,00 | 484,17 | 501,00 | 0,48% | 521.846,00 |
| 27.01.2026 | 476,33 | 507,00 | 473,06 | 498,59 | 5,16% | 566.594,00 |
| 26.01.2026 | 460,01 | 476,33 | 458,09 | 474,12 | 1,54% | 619.710,00 |
| 23.01.2026 | 468,07 | 468,14 | 450,42 | 466,91 | -0,74% | 847.262,00 |
| 22.01.2026 | 501,13 | 509,00 | 465,00 | 470,39 | -3,68% | 661.502,00 |
| 21.01.2026 | 482,18 | 497,06 | 463,85 | 488,36 | 1,20% | 788.354,00 |
| 20.01.2026 | 478,53 | 502,77 | 475,85 | 482,56 | -1,63% | 409.196,00 |
| 19.01.2026 | 490,41 | 490,81 | 489,79 | 490,55 | -0,79% | - |
| 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% | 709.268,00 |
| 14.01.2026 | 505,10 | 510,18 | 468,18 | 477,05 | -2,44% | 858.303,00 |
| 13.01.2026 | 465,00 | 506,48 | 464,60 | 489,00 | 5,63% | 924.326,00 |
| 12.01.2026 | 442,16 | 464,82 | 436,50 | 462,94 | 3,51% | 632.819,00 |
| 09.01.2026 | 440,23 | 449,99 | 436,00 | 447,23 | 0,97% | 583.695,00 |
| 08.01.2026 | 465,52 | 469,64 | 431,07 | 442,94 | -5,86% | 909.086,00 |
| 07.01.2026 | 482,32 | 482,32 | 453,33 | 470,50 | -1,81% | 625.636,00 |
| 06.01.2026 | 454,00 | 479,38 | 438,41 | 479,17 | 4,87% | 670.386,00 |
| 05.01.2026 | 485,48 | 492,17 | 438,91 | 456,90 | -4,70% | 778.123,00 |
| 02.01.2026 | 466,00 | 482,27 | 464,74 | 479,42 | 5,30% | 329.206,00 |
| 31.12.2025 | 464,01 | 466,64 | 454,17 | 455,28 | -1,44% | 376.043,00 |
| 30.12.2025 | 474,34 | 474,34 | 460,85 | 461,93 | -2,15% | 340.097,00 |
| 29.12.2025 | 469,75 | 480,82 | 464,00 | 472,08 | -1,30% | 323.492,00 |
| 26.12.2025 | 486,90 | 486,90 | 472,66 | 478,32 | -0,71% | 256.002,00 |
| 24.12.2025 | 486,78 | 487,11 | 477,20 | 481,74 | -1,06% | 175.024,00 |
| 23.12.2025 | 481,60 | 489,67 | 478,08 | 486,92 | 0,70% | 428.869,00 |
| 22.12.2025 | 487,27 | 487,27 | 476,00 | 483,55 | 1,70% | 467.761,00 |
| 19.12.2025 | 458,38 | 478,44 | 458,38 | 475,47 | 5,09% | 827.451,00 |
| 18.12.2025 | 451,16 | 454,00 | 429,29 | 452,46 | 6,08% | 761.107,00 |
| 17.12.2025 | 455,96 | 463,19 | 424,44 | 426,53 | -5,46% | 817.777,00 |
| 16.12.2025 | 468,50 | 471,38 | 443,73 | 451,16 | -4,01% | 611.003,00 |
| 15.12.2025 | 482,00 | 485,44 | 468,36 | 470,02 | -0,18% | 587.746,00 |
| 12.12.2025 | 519,93 | 522,61 | 463,01 | 470,89 | -10,84% | 726.595,00 |
| 11.12.2025 | 519,50 | 531,22 | 502,39 | 528,17 | 2,23% | 459.613,00 |
| 10.12.2025 | 495,00 | 527,00 | 485,42 | 516,63 | 3,65% | 702.515,00 |
| 09.12.2025 | 488,60 | 499,97 | 484,32 | 498,45 | 1,51% | 460.063,00 |
| 08.12.2025 | 486,37 | 492,96 | 479,86 | 491,03 | 2,63% | 524.632,00 |
| 05.12.2025 | 476,50 | 484,80 | 469,58 | 478,45 | 1,41% | 532.013,00 |
| 04.12.2025 | 446,39 | 473,01 | 445,10 | 471,78 | 5,47% | 464.031,00 |
| 03.12.2025 | 442,72 | 448,56 | 425,29 | 447,31 | 1,30% | 364.245,00 |
| 02.12.2025 | 455,39 | 465,30 | 438,81 | 441,58 | -1,78% | 499.302,00 |
| 01.12.2025 | 447,76 | 455,30 | 439,29 | 449,59 | -2,14% | 641.700,00 |
| 28.11.2025 | 451,55 | 459,42 | 446,01 | 459,41 | 2,30% | 275.232,00 |
| 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% | 738.670,00 |
| 24.11.2025 | 393,06 | 416,69 | 392,07 | 416,35 | 6,63% | 533.325,00 |
| 21.11.2025 | 388,07 | 393,48 | 370,91 | 390,46 | 0,84% | 752.835,00 |
| 20.11.2025 | 437,03 | 439,95 | 382,00 | 387,22 | -7,07% | 928.087,00 |
| 19.11.2025 | 416,63 | 426,75 | 410,54 | 416,69 | 1,82% | 469.722,00 |
| 18.11.2025 | 412,83 | 418,96 | 400,00 | 409,25 | -1,77% | 523.618,00 |
| 17.11.2025 | 413,61 | 426,80 | 405,00 | 416,64 | 0,80% | 519.108,00 |
| 14.11.2025 | 386,36 | 418,60 | 375,46 | 413,32 | 2,70% | 844.878,00 |
| 13.11.2025 | 437,06 | 442,70 | 395,69 | 402,47 | -10,06% | 941.335,00 |
| 12.11.2025 | 459,25 | 459,25 | 442,18 | 447,49 | -0,40% | 455.797,00 |
| 11.11.2025 | 458,94 | 459,69 | 440,83 | 449,29 | -3,84% | 535.708,00 |
| 10.11.2025 | 462,50 | 467,91 | 451,07 | 467,23 | 4,03% | 589.835,00 |
| 07.11.2025 | 445,00 | 449,24 | 433,00 | 449,13 | -2,63% | 720.709,00 |
| 06.11.2025 | 487,75 | 495,00 | 450,92 | 461,24 | -5,27% | 752.074,00 |
| 05.11.2025 | 460,85 | 491,38 | 460,35 | 486,91 | 5,94% | 846.085,00 |
| 04.11.2025 | 459,54 | 498,00 | 436,00 | 459,60 | 3,75% | 1.378.095,00 |
| 03.11.2025 | 446,61 | 450,62 | 435,00 | 443,00 | 0,55% | 1.303.211,00 |
| 31.10.2025 | 440,49 | 451,61 | 436,99 | 440,57 | 0,59% | 880.549,00 |
| 30.10.2025 | 436,48 | 444,41 | 433,58 | 438,00 | -1,33% | 576.007,00 |
| 29.10.2025 | 444,06 | 453,12 | 440,49 | 443,92 | 1,45% | 800.538,00 |
| 28.10.2025 | 428,70 | 441,02 | 418,01 | 437,56 | 3,29% | 518.231,00 |
| 27.10.2025 | 429,52 | 433,00 | 418,66 | 423,61 | 0,62% | 394.952,00 |
| 24.10.2025 | 425,00 | 428,80 | 416,19 | 421,00 | 1,50% | 802.862,00 |
| 23.10.2025 | 402,72 | 419,11 | 402,72 | 414,77 | 3,63% | 359.475,00 |
| 22.10.2025 | 406,78 | 421,21 | 386,05 | 400,24 | -3,78% | 674.557,00 |
| 21.10.2025 | 410,00 | 417,49 | 404,52 | 415,98 | 2,07% | 464.839,00 |
| 20.10.2025 | 415,00 | 418,48 | 406,88 | 407,55 | -0,68% | 451.523,00 |
| 17.10.2025 | 414,09 | 420,71 | 403,04 | 410,36 | -0,51% | - |
| 16.10.2025 | 411,53 | 432,00 | 409,17 | 412,46 | 3,54% | 894.794,00 |
| 15.10.2025 | 384,58 | 399,00 | 382,19 | 398,34 | 6,16% | 475.848,00 |
| 14.10.2025 | 371,00 | 379,93 | 366,49 | 375,24 | -1,92% | 256.295,00 |
| 13.10.2025 | 381,56 | 383,77 | 370,58 | 382,60 | 5,71% | 409.955,00 |
| 10.10.2025 | 384,72 | 384,72 | 361,19 | 361,94 | -5,31% | 602.217,00 |
| 09.10.2025 | 380,68 | 383,76 | 372,80 | 382,24 | -0,31% | 345.966,00 |
| 08.10.2025 | 371,36 | 383,79 | 369,68 | 383,43 | 3,58% | 275.040,00 |
| 07.10.2025 | 370,96 | 372,23 | 358,28 | 370,17 | -0,03% | 378.688,00 |
| 06.10.2025 | 373,62 | 380,38 | 362,90 | 370,29 | 1,17% | 483.570,00 |
| 03.10.2025 | 371,91 | 376,91 | 360,42 | 366,00 | -0,96% | 380.043,00 |
| 02.10.2025 | 378,91 | 379,45 | 366,36 | 369,56 | -0,47% | 328.013,00 |
| 01.10.2025 | 360,00 | 374,34 | 358,56 | 371,32 | 1,84% | 376.259,00 |
| 30.09.2025 | 365,70 | 369,13 | 355,50 | 364,62 | 0,22% | 472.292,00 |
| 29.09.2025 | 364,87 | 366,79 | 360,22 | 363,81 | 1,37% | 302.254,00 |
| 26.09.2025 | 362,17 | 363,11 | 354,79 | 358,90 | -0,57% | 293.793,00 |
| 25.09.2025 | 357,89 | 365,07 | 354,41 | 360,95 | -1,56% | 555.771,00 |
| 24.09.2025 | 381,62 | 386,47 | 365,00 | 366,66 | -3,56% | 566.139,00 |