232,917$
-0,83%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 166,61 | 193,30 | 166,61 | 179,42 | 4,91% | 1.903.257,00 |
| 04.04.2025 | 164,98 | 172,39 | 148,55 | 171,03 | -0,89% | 2.458.550,00 |
| 03.04.2025 | 184,05 | 184,68 | 169,35 | 172,56 | -14,52% | 1.417.715,00 |
| 02.04.2025 | 193,98 | 206,29 | 193,62 | 201,88 | 2,47% | 505.292,00 |
| 01.04.2025 | 196,64 | 199,43 | 190,38 | 197,02 | -0,25% | 736.038,00 |
| 31.03.2025 | 192,48 | 201,71 | 190,47 | 197,51 | 0,70% | 1.180.282,00 |
| 28.03.2025 | 201,85 | 202,27 | 192,99 | 196,14 | -5,06% | 895.731,00 |
| 27.03.2025 | 209,42 | 209,42 | 203,28 | 206,60 | -1,03% | 497.140,00 |
| 26.03.2025 | 224,56 | 224,56 | 207,56 | 208,75 | -6,23% | 832.665,00 |
| 25.03.2025 | 228,31 | 230,71 | 220,00 | 222,62 | -3,77% | 498.895,00 |
| 24.03.2025 | 229,00 | 235,60 | 226,36 | 231,33 | 4,82% | 1.157.104,00 |
| 21.03.2025 | 216,16 | 222,79 | 215,24 | 220,70 | -0,62% | 650.918,00 |
| 20.03.2025 | 221,71 | 227,13 | 221,71 | 222,07 | -1,09% | 442.801,00 |
| 19.03.2025 | 222,93 | 231,34 | 218,04 | 224,52 | 0,74% | 750.320,00 |
| 18.03.2025 | 218,65 | 227,29 | 217,13 | 222,86 | 0,65% | 640.786,00 |
| 17.03.2025 | 215,29 | 224,06 | 215,29 | 221,41 | 0,64% | 923.901,00 |
| 14.03.2025 | 226,33 | 226,77 | 212,02 | 220,00 | -1,64% | 1.434.778,00 |
| 13.03.2025 | 220,00 | 228,96 | 215,68 | 223,66 | 10,79% | 1.836.970,00 |
| 12.03.2025 | 198,72 | 205,00 | 197,95 | 201,88 | 2,06% | 1.077.171,00 |
| 11.03.2025 | 188,14 | 206,52 | 186,99 | 197,80 | 5,28% | 1.092.503,00 |
| 10.03.2025 | 186,49 | 190,81 | 181,85 | 187,88 | -3,07% | 847.177,00 |
| 07.03.2025 | 184,63 | 195,63 | 176,99 | 193,83 | 5,54% | 1.367.607,00 |
| 06.03.2025 | 189,90 | 194,91 | 183,50 | 183,66 | -7,17% | 1.139.198,00 |
| 05.03.2025 | 191,89 | 200,15 | 188,01 | 197,84 | 3,93% | 634.421,00 |
| 04.03.2025 | 186,93 | 195,88 | 184,70 | 190,35 | -0,02% | 591.610,00 |
| 03.03.2025 | 202,70 | 203,81 | 188,84 | 190,38 | -4,83% | 705.972,00 |
| 28.02.2025 | 193,80 | 200,88 | 191,35 | 200,05 | 2,47% | 760.441,00 |
| 27.02.2025 | 216,32 | 218,62 | 194,76 | 195,22 | -9,33% | 751.780,00 |
| 26.02.2025 | 209,99 | 217,35 | 209,60 | 215,32 | 5,43% | 499.159,00 |
| 25.02.2025 | 211,75 | 214,97 | 201,22 | 204,23 | -4,74% | 708.254,00 |
| 24.02.2025 | 224,49 | 227,84 | 214,36 | 214,39 | -3,38% | 725.463,00 |
| 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 |