222,021$
-3,75%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 236,52 | 236,84 | 220,88 | 221,90 | -3,80% | 495.666,00 |
| 20.02.2025 | 239,79 | 240,04 | 226,53 | 230,67 | -3,49% | 661.185,00 |
| 19.02.2025 | 239,85 | 240,94 | 231,80 | 239,02 | -0,75% | 809.960,00 |
| 18.02.2025 | 231,97 | 254,61 | 228,65 | 240,82 | 9,39% | 983.784,00 |
| 17.02.2025 | 223,62 | 223,62 | 219,92 | 220,15 | -1,30% | - |
| 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% | 441.004,00 |
| 12.02.2025 | 204,92 | 213,46 | 201,96 | 211,25 | 2,01% | 593.689,00 |
| 11.02.2025 | 208,33 | 210,18 | 204,27 | 207,09 | -1,80% | 277.516,00 |
| 10.02.2025 | 213,15 | 215,52 | 207,47 | 210,89 | -0,55% | 468.331,00 |
| 07.02.2025 | 220,86 | 220,86 | 209,29 | 212,06 | -3,98% | 714.439,00 |
| 06.02.2025 | 213,84 | 221,16 | 210,85 | 220,84 | 3,29% | 704.807,00 |
| 05.02.2025 | 206,60 | 220,06 | 206,60 | 213,80 | 3,22% | 1.371.840,00 |
| 04.02.2025 | 205,66 | 215,74 | 197,76 | 207,13 | -8,19% | 3.038.060,00 |
| 03.02.2025 | 205,00 | 227,95 | 205,00 | 225,60 | 4,34% | 1.403.398,00 |
| 31.01.2025 | 216,82 | 224,97 | 215,36 | 216,21 | 1,59% | 805.737,00 |
| 30.01.2025 | 206,75 | 217,87 | 204,33 | 212,82 | 2,45% | 712.783,00 |
| 29.01.2025 | 208,27 | 215,43 | 204,98 | 207,74 | 0,46% | 600.084,00 |
| 28.01.2025 | 204,65 | 207,72 | 192,15 | 206,78 | 2,35% | 1.093.904,00 |
| 27.01.2025 | 230,00 | 236,65 | 183,31 | 202,03 | -21,91% | 2.776.146,00 |
| 24.01.2025 | 268,73 | 268,73 | 256,34 | 258,73 | -2,70% | 393.192,00 |
| 23.01.2025 | 261,92 | 267,20 | 257,55 | 265,91 | -0,50% | 465.282,00 |
| 22.01.2025 | 258,10 | 281,79 | 258,10 | 267,24 | 6,01% | 689.783,00 |
| 21.01.2025 | 242,40 | 252,69 | 240,69 | 252,10 | 4,22% | 321.604,00 |
| 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% | 283.663,00 |
| 15.01.2025 | 233,55 | 235,26 | 230,74 | 233,74 | 2,77% | 205.740,00 |
| 14.01.2025 | 225,22 | 231,08 | 224,52 | 227,43 | 2,55% | 438.109,00 |
| 13.01.2025 | 223,53 | 223,53 | 216,78 | 221,77 | -2,88% | 401.817,00 |
| 10.01.2025 | 229,40 | 231,73 | 225,79 | 228,35 | -2,23% | 500.045,00 |
| 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% | 354.333,00 |
| 03.01.2025 | 223,11 | 229,88 | 219,28 | 229,69 | 4,23% | 317.127,00 |
| 02.01.2025 | 219,03 | 223,80 | 218,05 | 220,37 | 0,22% | 275.922,00 |
| 31.12.2024 | 215,23 | 220,78 | 213,72 | 219,88 | 2,38% | 416.107,00 |
| 30.12.2024 | 215,72 | 217,26 | 212,31 | 214,76 | -2,15% | 190.870,00 |
| 27.12.2024 | 220,65 | 221,44 | 215,64 | 219,47 | -2,09% | 235.979,00 |
| 26.12.2024 | 221,00 | 225,08 | 218,70 | 224,15 | 1,32% | 228.810,00 |
| 24.12.2024 | 220,85 | 223,71 | 219,93 | 221,24 | 0,16% | 185.948,00 |
| 23.12.2024 | 223,14 | 227,20 | 219,78 | 220,89 | -0,17% | 382.790,00 |
| 20.12.2024 | 217,91 | 226,43 | 215,90 | 221,26 | -0,66% | 967.712,00 |
| 19.12.2024 | 238,00 | 238,44 | 222,42 | 222,74 | -3,84% | 536.618,00 |
| 18.12.2024 | 235,01 | 246,02 | 227,57 | 231,63 | -0,06% | 761.162,00 |
| 17.12.2024 | 235,66 | 240,47 | 229,48 | 231,76 | -2,47% | 425.361,00 |
| 16.12.2024 | 246,27 | 247,09 | 234,71 | 237,63 | -4,13% | 633.841,00 |
| 13.12.2024 | 250,00 | 256,24 | 245,38 | 247,86 | 0,83% | 358.470,00 |
| 12.12.2024 | 240,25 | 253,88 | 239,39 | 245,82 | 2,33% | 464.776,00 |
| 11.12.2024 | 236,88 | 241,56 | 235,44 | 240,23 | 2,74% | 336.810,00 |
| 10.12.2024 | 237,00 | 237,91 | 232,28 | 233,83 | -1,97% | 316.333,00 |
| 09.12.2024 | 243,02 | 250,90 | 237,80 | 238,54 | -1,84% | 517.924,00 |
| 06.12.2024 | 237,01 | 244,11 | 232,70 | 243,00 | 3,46% | 228.944,00 |
| 05.12.2024 | 240,01 | 241,89 | 234,21 | 234,87 | -2,86% | 257.237,00 |
| 04.12.2024 | 240,00 | 246,04 | 239,31 | 241,79 | 2,72% | 374.081,00 |
| 03.12.2024 | 231,99 | 238,36 | 230,91 | 235,38 | 0,60% | 428.676,00 |
| 02.12.2024 | 234,23 | 237,54 | 231,04 | 233,98 | -0,26% | 572.234,00 |
| 29.11.2024 | 227,50 | 236,54 | 227,50 | 234,58 | 3,87% | 498.788,00 |
| 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% | 572.173,00 |
| 25.11.2024 | 233,17 | 233,17 | 225,05 | 228,63 | -0,78% | 606.674,00 |
| 22.11.2024 | 230,00 | 232,00 | 226,14 | 230,43 | 0,18% | 708.394,00 |
| 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 |