183,698$
-1,61%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |