229,595$
-0,18%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 212,00 | 235,67 | 210,43 | 230,01 | 1,64% | 1.285.252,00 |
| 20.11.2024 | 225,21 | 227,70 | 216,44 | 226,30 | -9,02% | 1.166.647,00 |
| 19.11.2024 | 230,01 | 248,90 | 230,00 | 248,74 | 7,10% | 437.308,00 |
| 18.11.2024 | 236,02 | 238,83 | 231,94 | 232,26 | -1,10% | 359.466,00 |
| 15.11.2024 | 250,19 | 251,64 | 230,80 | 234,85 | -6,81% | 793.218,00 |
| 14.11.2024 | 252,00 | 253,00 | 248,79 | 252,00 | 0,00% | 373.646,00 |
| 13.11.2024 | 259,95 | 262,84 | 251,53 | 252,00 | -2,65% | 268.410,00 |
| 12.11.2024 | 266,00 | 274,22 | 258,68 | 258,85 | -4,46% | 374.474,00 |
| 11.11.2024 | 272,93 | 277,38 | 265,50 | 270,93 | -0,06% | 613.575,00 |
| 08.11.2024 | 264,00 | 272,12 | 261,11 | 271,08 | 3,31% | 681.502,00 |
| 07.11.2024 | 247,07 | 263,05 | 247,00 | 262,40 | 6,35% | 569.805,00 |
| 06.11.2024 | 246,11 | 248,38 | 230,26 | 246,73 | 7,17% | 921.803,00 |
| 05.11.2024 | 217,80 | 231,53 | 208,34 | 230,23 | -3,91% | 1.958.359,00 |
| 04.11.2024 | 242,60 | 248,05 | 239,09 | 239,61 | -1,20% | 745.637,00 |
| 01.11.2024 | 242,19 | 249,54 | 240,57 | 242,53 | 0,65% | 867.430,00 |
| 31.10.2024 | 246,50 | 247,13 | 240,95 | 240,97 | -3,75% | 507.571,00 |
| 30.10.2024 | 249,33 | 253,16 | 245,87 | 250,35 | -0,81% | 220.776,00 |
| 29.10.2024 | 245,01 | 253,68 | 244,46 | 252,39 | 2,74% | 341.467,00 |
| 28.10.2024 | 248,82 | 249,97 | 245,21 | 245,65 | -0,34% | 375.373,00 |
| 25.10.2024 | 246,92 | 250,70 | 245,16 | 246,48 | 0,39% | 218.218,00 |
| 24.10.2024 | 249,32 | 249,61 | 243,10 | 245,52 | -0,46% | 320.244,00 |
| 23.10.2024 | 245,98 | 249,70 | 241,60 | 246,65 | -0,68% | 337.402,00 |
| 22.10.2024 | 245,23 | 249,38 | 240,09 | 248,35 | -0,06% | 503.138,00 |
| 21.10.2024 | 241,34 | 248,68 | 234,01 | 248,50 | 2,25% | 693.388,00 |
| 18.10.2024 | 254,04 | 258,14 | 237,29 | 243,02 | -8,94% | 1.222.583,00 |
| 17.10.2024 | 268,09 | 268,95 | 262,28 | 266,87 | 1,72% | 299.053,00 |
| 16.10.2024 | 257,61 | 263,93 | 255,04 | 262,35 | 2,68% | 364.694,00 |
| 15.10.2024 | 264,53 | 264,73 | 253,95 | 255,50 | -3,56% | 363.228,00 |
| 14.10.2024 | 265,91 | 270,01 | 263,59 | 264,93 | 0,51% | 311.156,00 |
| 11.10.2024 | 252,26 | 264,55 | 252,26 | 263,59 | 4,15% | 324.910,00 |
| 10.10.2024 | 248,85 | 253,18 | 244,56 | 253,09 | 0,02% | 293.546,00 |
| 09.10.2024 | 244,86 | 255,12 | 243,53 | 253,05 | 3,29% | 440.468,00 |
| 08.10.2024 | 244,81 | 246,47 | 242,43 | 244,99 | 1,11% | 209.031,00 |
| 07.10.2024 | 240,26 | 244,07 | 239,68 | 242,30 | -0,23% | 226.591,00 |
| 04.10.2024 | 240,69 | 242,91 | 236,51 | 242,85 | 3,72% | 389.575,00 |
| 03.10.2024 | 231,67 | 237,91 | 231,27 | 234,13 | 0,04% | 336.628,00 |
| 02.10.2024 | 230,21 | 236,65 | 226,65 | 234,03 | 1,86% | 466.735,00 |
| 01.10.2024 | 236,42 | 236,42 | 225,01 | 229,76 | -2,83% | 368.719,00 |
| 30.09.2024 | 236,97 | 239,37 | 232,22 | 236,44 | -1,39% | 355.364,00 |
| 27.09.2024 | 238,03 | 242,37 | 236,35 | 239,77 | 0,94% | 452.363,00 |
| 26.09.2024 | 233,89 | 239,98 | 231,63 | 237,53 | 4,35% | 555.394,00 |
| 25.09.2024 | 230,90 | 232,19 | 226,25 | 227,63 | -1,38% | 310.708,00 |
| 24.09.2024 | 233,00 | 234,84 | 228,68 | 230,81 | -0,49% | 295.214,00 |
| 23.09.2024 | 235,75 | 236,41 | 231,19 | 231,94 | 0,16% | 339.826,00 |
| 20.09.2024 | 233,70 | 234,89 | 228,63 | 231,56 | -1,16% | 7.225.143,00 |
| 19.09.2024 | 239,01 | 239,41 | 232,36 | 234,28 | 2,29% | 388.737,00 |
| 18.09.2024 | 233,54 | 234,40 | 224,72 | 229,04 | -0,80% | 559.384,00 |
| 17.09.2024 | 228,91 | 231,79 | 224,17 | 230,89 | 3,00% | 708.637,00 |
| 16.09.2024 | 227,18 | 230,49 | 223,31 | 224,17 | -2,55% | 557.935,00 |
| 13.09.2024 | 225,21 | 232,17 | 224,59 | 230,04 | 3,72% | 543.281,00 |
| 12.09.2024 | 217,00 | 224,63 | 215,49 | 221,79 | 2,27% | 534.919,00 |
| 11.09.2024 | 208,00 | 217,02 | 206,60 | 216,86 | 4,68% | 734.980,00 |
| 10.09.2024 | 209,50 | 210,78 | 203,66 | 207,16 | -1,31% | 565.528,00 |
| 09.09.2024 | 204,00 | 212,35 | 201,00 | 209,92 | -0,39% | 939.767,00 |
| 06.09.2024 | 222,42 | 223,43 | 209,29 | 210,74 | -6,25% | 514.036,00 |
| 05.09.2024 | 221,76 | 228,00 | 218,00 | 224,79 | -0,17% | 406.854,00 |
| 04.09.2024 | 219,29 | 227,00 | 218,45 | 225,17 | 1,96% | 375.499,00 |
| 03.09.2024 | 240,00 | 240,14 | 220,59 | 220,84 | -9,36% | 626.592,00 |
| 30.08.2024 | 244,67 | 246,74 | 240,07 | 243,65 | 0,32% | 411.492,00 |
| 29.08.2024 | 243,98 | 250,71 | 241,78 | 242,87 | -0,61% | 706.238,00 |
| 28.08.2024 | 246,11 | 246,91 | 240,35 | 244,37 | -0,80% | 518.489,00 |
| 27.08.2024 | 249,24 | 252,34 | 246,26 | 246,34 | -2,27% | 432.542,00 |
| 26.08.2024 | 268,80 | 270,00 | 251,09 | 252,06 | -5,72% | 624.740,00 |
| 23.08.2024 | 264,61 | 272,24 | 263,01 | 267,35 | 2,10% | 371.489,00 |
| 22.08.2024 | 274,40 | 274,40 | 261,17 | 261,84 | -4,26% | 320.250,00 |
| 21.08.2024 | 267,48 | 273,60 | 261,87 | 273,50 | 2,05% | 707.894,00 |
| 20.08.2024 | 262,00 | 278,38 | 259,05 | 268,00 | 15,74% | 1.771.489,00 |
| 19.08.2024 | 230,31 | 233,07 | 226,86 | 231,55 | 0,20% | 678.715,00 |
| 16.08.2024 | 229,26 | 231,46 | 226,61 | 231,08 | 0,26% | 271.414,00 |
| 15.08.2024 | 224,45 | 236,47 | 221,00 | 230,47 | 5,83% | 477.262,00 |
| 14.08.2024 | 220,14 | 220,32 | 214,77 | 217,77 | 0,01% | 318.242,00 |
| 13.08.2024 | 211,94 | 218,48 | 210,23 | 217,75 | 5,04% | 272.612,00 |
| 12.08.2024 | 209,77 | 211,89 | 207,29 | 207,31 | -0,49% | 267.063,00 |
| 09.08.2024 | 206,15 | 210,53 | 206,01 | 208,34 | 1,19% | 301.913,00 |
| 08.08.2024 | 198,52 | 206,11 | 195,67 | 205,88 | 6,21% | 354.797,00 |
| 07.08.2024 | 200,00 | 202,62 | 192,73 | 193,84 | -1,61% | 364.807,00 |
| 06.08.2024 | 197,99 | 202,40 | 193,90 | 197,02 | 0,32% | 384.431,00 |
| 05.08.2024 | 187,71 | 198,50 | 183,49 | 196,40 | -3,04% | 415.848,00 |
| 02.08.2024 | 203,50 | 204,35 | 196,84 | 202,56 | -5,77% | 517.569,00 |
| 01.08.2024 | 220,26 | 224,13 | 211,40 | 214,97 | -2,53% | 364.511,00 |
| 31.07.2024 | 222,00 | 225,65 | 218,22 | 220,56 | 4,02% | 418.134,00 |
| 30.07.2024 | 220,02 | 220,46 | 210,86 | 212,04 | -3,57% | 426.871,00 |
| 29.07.2024 | 222,25 | 226,11 | 219,03 | 219,90 | -0,47% | 320.304,00 |
| 26.07.2024 | 222,72 | 225,58 | 219,12 | 220,94 | 2,08% | 295.516,00 |
| 25.07.2024 | 226,33 | 226,71 | 214,83 | 216,44 | -3,59% | 646.569,00 |
| 24.07.2024 | 238,67 | 239,75 | 224,16 | 224,51 | -7,14% | 448.860,00 |
| 23.07.2024 | 242,01 | 247,23 | 241,66 | 241,77 | -1,27% | 239.955,00 |
| 22.07.2024 | 240,33 | 245,02 | 237,97 | 244,87 | 3,66% | 280.590,00 |
| 19.07.2024 | 238,88 | 240,00 | 233,41 | 236,23 | -0,48% | 343.186,00 |
| 18.07.2024 | 254,84 | 255,50 | 234,56 | 237,37 | -6,08% | 509.139,00 |
| 17.07.2024 | 259,49 | 264,69 | 250,63 | 252,74 | -4,81% | 536.559,00 |
| 16.07.2024 | 259,99 | 266,39 | 259,49 | 265,50 | 3,84% | 403.513,00 |
| 15.07.2024 | 254,19 | 259,22 | 252,72 | 255,67 | 1,65% | 295.950,00 |
| 12.07.2024 | 245,30 | 258,08 | 242,35 | 251,52 | 2,84% | 380.808,00 |
| 11.07.2024 | 247,71 | 251,88 | 244,06 | 244,57 | 0,65% | 312.779,00 |
| 10.07.2024 | 241,62 | 244,27 | 240,35 | 242,99 | 1,29% | 231.535,00 |
| 09.07.2024 | 242,42 | 245,33 | 239,87 | 239,90 | -0,73% | 222.969,00 |
| 08.07.2024 | 241,05 | 244,45 | 240,11 | 241,66 | 0,97% | 231.699,00 |
| 05.07.2024 | 240,86 | 242,16 | 238,35 | 239,33 | -0,68% | 311.986,00 |
| 03.07.2024 | 242,50 | 243,36 | 239,19 | 240,96 | -0,29% | 220.103,00 |