330,776$
-6,84%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 350,22 | 352,50 | 327,68 | 331,29 | -6,69% | 1.004.455,00 |
| 28.08.2025 | 334,33 | 360,00 | 334,33 | 355,05 | 6,83% | 1.258.866,00 |
| 27.08.2025 | 328,03 | 336,50 | 328,00 | 332,34 | 0,51% | 983.156,00 |
| 26.08.2025 | 309,98 | 331,69 | 309,91 | 330,66 | 5,89% | 1.166.953,00 |
| 25.08.2025 | 305,64 | 313,90 | 303,10 | 312,28 | 6,09% | 888.803,00 |
| 22.08.2025 | 277,71 | 295,61 | 275,22 | 294,35 | 6,25% | 1.291.319,00 |
| 21.08.2025 | 278,69 | 281,11 | 272,49 | 277,04 | -1,17% | 680.117,00 |
| 20.08.2025 | 284,65 | 288,88 | 274,41 | 280,33 | -1,72% | 885.898,00 |
| 19.08.2025 | 288,75 | 297,11 | 282,00 | 285,23 | -12,81% | 2.106.225,00 |
| 18.08.2025 | 329,62 | 331,76 | 323,42 | 327,12 | -0,81% | 1.225.831,00 |
| 15.08.2025 | 321,99 | 332,24 | 315,81 | 329,80 | 2,40% | 866.764,00 |
| 14.08.2025 | 320,72 | 324,45 | 310,08 | 322,08 | -4,52% | 1.334.902,00 |
| 13.08.2025 | 353,44 | 356,55 | 326,91 | 337,31 | -3,16% | 835.031,00 |
| 12.08.2025 | 336,77 | 349,21 | 334,51 | 348,33 | 4,79% | 495.548,00 |
| 11.08.2025 | 343,21 | 345,21 | 330,15 | 332,41 | -3,37% | 574.236,00 |
| 08.08.2025 | 336,38 | 345,71 | 335,75 | 343,99 | 2,65% | 683.720,00 |
| 07.08.2025 | 333,18 | 336,84 | 325,59 | 335,11 | 0,80% | 681.722,00 |
| 06.08.2025 | 327,02 | 332,98 | 322,35 | 332,45 | 1,33% | 496.548,00 |
| 05.08.2025 | 330,45 | 333,79 | 321,88 | 328,10 | -0,45% | 396.318,00 |
| 04.08.2025 | 318,09 | 330,37 | 317,90 | 329,57 | 4,56% | 421.618,00 |
| 01.08.2025 | 312,56 | 317,56 | 306,55 | 315,20 | -2,63% | 561.509,00 |
| 31.07.2025 | 323,73 | 332,61 | 321,48 | 323,73 | 0,96% | 946.159,00 |
| 30.07.2025 | 323,71 | 324,70 | 316,40 | 320,66 | -0,04% | 444.197,00 |
| 29.07.2025 | 321,32 | 332,00 | 318,01 | 320,80 | 1,31% | 544.356,00 |
| 28.07.2025 | 312,00 | 317,08 | 310,20 | 316,64 | 2,51% | 331.449,00 |
| 25.07.2025 | 309,67 | 310,83 | 306,92 | 308,89 | 1,33% | 236.580,00 |
| 24.07.2025 | 304,34 | 306,55 | 301,47 | 304,85 | -0,11% | 276.778,00 |
| 23.07.2025 | 301,65 | 305,48 | 300,66 | 305,20 | 1,47% | 454.812,00 |
| 22.07.2025 | 308,53 | 310,69 | 292,56 | 300,79 | -2,81% | 584.743,00 |
| 21.07.2025 | 310,55 | 314,47 | 307,97 | 309,50 | -0,47% | 291.610,00 |
| 18.07.2025 | 309,34 | 312,67 | 303,23 | 310,95 | 0,84% | 358.917,00 |
| 17.07.2025 | 300,08 | 310,16 | 299,89 | 308,36 | 3,67% | 388.193,00 |
| 16.07.2025 | 302,50 | 303,40 | 292,45 | 297,45 | -1,33% | 482.835,00 |
| 15.07.2025 | 302,00 | 303,65 | 296,47 | 301,47 | 1,69% | 548.887,00 |
| 14.07.2025 | 287,64 | 297,88 | 287,04 | 296,46 | 1,72% | 447.609,00 |
| 11.07.2025 | 287,96 | 292,45 | 285,69 | 291,44 | 0,76% | 444.980,00 |
| 10.07.2025 | 286,44 | 291,58 | 282,94 | 289,25 | 1,42% | 408.908,00 |
| 09.07.2025 | 289,19 | 290,23 | 284,40 | 285,21 | -0,40% | 382.060,00 |
| 08.07.2025 | 289,10 | 289,10 | 280,57 | 286,36 | -0,10% | 611.541,00 |
| 07.07.2025 | 292,38 | 295,41 | 284,27 | 286,66 | -2,71% | 536.525,00 |
| 03.07.2025 | 290,89 | 295,86 | 290,67 | 294,66 | 2,02% | 246.047,00 |
| 02.07.2025 | 287,64 | 293,39 | 282,15 | 288,83 | -0,10% | 1.111.857,00 |
| 01.07.2025 | 295,12 | 295,96 | 283,33 | 289,11 | -1,89% | 706.328,00 |
| 30.06.2025 | 295,29 | 300,06 | 290,87 | 294,68 | -0,32% | 424.891,00 |
| 27.06.2025 | 299,22 | 300,01 | 293,92 | 295,62 | -1,11% | 802.751,00 |
| 26.06.2025 | 287,47 | 300,29 | 285,10 | 298,93 | 4,56% | 765.345,00 |
| 25.06.2025 | 278,44 | 288,72 | 276,90 | 285,89 | 3,40% | 537.254,00 |
| 24.06.2025 | 271,36 | 278,01 | 268,65 | 276,50 | 2,46% | 544.719,00 |
| 23.06.2025 | 265,00 | 270,87 | 262,20 | 269,87 | 1,38% | 502.437,00 |
| 20.06.2025 | 268,10 | 268,10 | 261,03 | 266,19 | 0,23% | 652.440,00 |
| 18.06.2025 | 258,81 | 268,62 | 258,10 | 265,57 | 2,62% | 639.101,00 |
| 17.06.2025 | 257,09 | 262,49 | 255,95 | 258,79 | 0,14% | 352.541,00 |
| 16.06.2025 | 248,27 | 260,68 | 248,27 | 258,43 | 5,44% | 677.149,00 |
| 13.06.2025 | 248,94 | 251,73 | 244,24 | 245,09 | -4,62% | 583.817,00 |
| 12.06.2025 | 242,49 | 260,61 | 242,42 | 256,97 | 5,66% | 744.596,00 |
| 11.06.2025 | 239,04 | 245,16 | 236,86 | 243,20 | 2,31% | 479.938,00 |
| 10.06.2025 | 233,98 | 237,99 | 231,95 | 237,72 | 2,10% | 393.970,00 |
| 09.06.2025 | 236,24 | 237,41 | 231,51 | 232,83 | -0,90% | 383.929,00 |
| 06.06.2025 | 239,67 | 240,81 | 233,64 | 234,95 | -0,96% | 654.110,00 |
| 05.06.2025 | 241,72 | 245,66 | 235,56 | 237,22 | -0,86% | 528.312,00 |
| 04.06.2025 | 240,11 | 244,00 | 238,16 | 239,28 | -0,25% | 365.700,00 |
| 03.06.2025 | 234,73 | 240,46 | 232,80 | 239,87 | 2,79% | 375.291,00 |
| 02.06.2025 | 232,34 | 234,78 | 230,50 | 233,37 | 0,21% | 468.774,00 |
| 30.05.2025 | 230,00 | 233,50 | 224,66 | 232,87 | -0,85% | 478.380,00 |
| 29.05.2025 | 235,27 | 241,00 | 230,86 | 234,86 | 1,32% | 779.388,00 |
| 28.05.2025 | 236,04 | 236,04 | 231,23 | 231,79 | -1,24% | 356.602,00 |
| 27.05.2025 | 233,03 | 239,49 | 232,50 | 234,71 | 1,92% | 481.658,00 |
| 23.05.2025 | 223,27 | 230,70 | 222,66 | 230,28 | 0,89% | 542.953,00 |
| 22.05.2025 | 226,49 | 231,29 | 224,92 | 228,25 | 0,56% | 414.531,00 |
| 21.05.2025 | 226,38 | 233,92 | 224,40 | 226,97 | -0,58% | 698.345,00 |
| 20.05.2025 | 228,56 | 231,90 | 226,27 | 228,29 | 0,23% | 545.265,00 |
| 19.05.2025 | 224,27 | 230,74 | 223,50 | 227,77 | -0,78% | 670.815,00 |
| 16.05.2025 | 223,74 | 233,45 | 222,93 | 229,55 | 2,67% | 1.182.296,00 |
| 15.05.2025 | 224,66 | 226,39 | 221,63 | 223,58 | -1,23% | 513.362,00 |
| 14.05.2025 | 229,00 | 232,25 | 224,39 | 226,36 | -0,43% | 653.649,00 |
| 13.05.2025 | 216,22 | 228,56 | 215,50 | 227,33 | 5,54% | 739.566,00 |
| 12.05.2025 | 216,41 | 218,59 | 212,37 | 215,39 | 6,30% | 435.020,00 |
| 09.05.2025 | 209,00 | 209,00 | 199,86 | 202,62 | -2,63% | 575.555,00 |
| 08.05.2025 | 212,91 | 213,33 | 201,47 | 208,10 | -0,86% | 932.444,00 |
| 07.05.2025 | 205,48 | 210,19 | 203,52 | 209,91 | 2,47% | 1.084.075,00 |
| 06.05.2025 | 195,00 | 212,23 | 193,54 | 204,85 | -7,27% | 1.870.566,00 |
| 05.05.2025 | 215,59 | 224,06 | 215,52 | 220,90 | 1,21% | 889.645,00 |
| 02.05.2025 | 215,45 | 221,06 | 214,23 | 218,26 | 3,56% | 516.140,00 |
| 01.05.2025 | 212,62 | 216,44 | 208,16 | 210,76 | 2,78% | 477.372,00 |
| 30.04.2025 | 198,44 | 205,67 | 197,70 | 205,06 | -1,20% | 426.473,00 |
| 29.04.2025 | 203,54 | 209,67 | 201,74 | 207,55 | 2,23% | 576.786,00 |
| 28.04.2025 | 198,87 | 204,21 | 197,38 | 203,03 | 1,24% | 440.062,00 |
| 25.04.2025 | 198,67 | 202,40 | 196,02 | 200,55 | 0,78% | 399.029,00 |
| 24.04.2025 | 190,02 | 201,53 | 190,02 | 199,00 | 6,52% | 773.931,00 |
| 23.04.2025 | 188,36 | 196,93 | 185,76 | 186,82 | 5,46% | 1.081.659,00 |
| 22.04.2025 | 174,39 | 179,38 | 174,06 | 177,14 | 2,69% | 546.917,00 |
| 21.04.2025 | 179,80 | 179,98 | 167,33 | 172,50 | -6,08% | 960.358,00 |
| 17.04.2025 | 186,84 | 187,50 | 181,00 | 183,66 | -1,63% | 425.342,00 |
| 16.04.2025 | 180,23 | 187,04 | 176,88 | 186,70 | -0,96% | 843.288,00 |
| 15.04.2025 | 194,26 | 194,27 | 187,56 | 188,51 | -0,88% | 497.265,00 |
| 14.04.2025 | 194,99 | 200,00 | 187,18 | 190,19 | 0,57% | 541.329,00 |
| 11.04.2025 | 181,88 | 193,11 | 179,48 | 189,11 | 3,45% | 751.488,00 |
| 10.04.2025 | 190,21 | 193,40 | 179,18 | 182,80 | -9,46% | 1.227.266,00 |
| 09.04.2025 | 173,59 | 211,31 | 173,42 | 201,90 | 16,02% | 1.623.568,00 |
| 08.04.2025 | 185,54 | 190,59 | 169,71 | 174,02 | -3,01% | 1.044.872,00 |