720,931$
4,56%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 696,00 | 734,79 | 691,12 | 720,19 | 4,46% | 679.177,00 |
| 23.04.2026 | 691,41 | 721,18 | 681,00 | 689,46 | -0,09% | 634.007,00 |
| 22.04.2026 | 702,80 | 715,67 | 678,31 | 690,06 | -0,79% | 469.552,00 |
| 21.04.2026 | 710,51 | 732,12 | 690,02 | 695,52 | -0,64% | 582.321,00 |
| 20.04.2026 | 700,00 | 701,61 | 677,68 | 700,01 | 1,47% | 482.414,00 |
| 17.04.2026 | 685,39 | 703,94 | 676,83 | 689,89 | 2,56% | 565.631,00 |
| 16.04.2026 | 664,00 | 677,57 | 647,50 | 672,64 | -1,92% | 753.664,00 |
| 15.04.2026 | 681,75 | 700,49 | 666,54 | 685,81 | 0,61% | 555.362,00 |
| 14.04.2026 | 701,68 | 708,20 | 675,87 | 681,68 | -1,19% | 727.584,00 |
| 13.04.2026 | 657,25 | 694,88 | 648,65 | 689,89 | 4,19% | 667.695,00 |
| 10.04.2026 | 632,95 | 679,57 | 617,30 | 662,13 | 7,10% | 1.073.182,00 |
| 09.04.2026 | 613,04 | 634,59 | 604,95 | 618,26 | 1,32% | 864.251,00 |
| 08.04.2026 | 598,00 | 626,65 | 593,00 | 610,18 | 9,41% | 960.284,00 |
| 07.04.2026 | 553,60 | 569,99 | 550,00 | 557,72 | 0,61% | 440.112,00 |
| 06.04.2026 | 556,19 | 574,41 | 543,79 | 554,35 | -0,65% | 368.092,00 |
| 02.04.2026 | 505,64 | 562,26 | 502,01 | 557,97 | 4,30% | 553.591,00 |
| 01.04.2026 | 533,25 | 548,99 | 523,19 | 534,98 | 2,58% | 597.944,00 |
| 31.03.2026 | 503,20 | 525,00 | 486,01 | 521,52 | 6,03% | 957.589,00 |
| 30.03.2026 | 558,87 | 560,75 | 490,34 | 491,88 | -10,89% | 792.666,00 |
| 27.03.2026 | 544,08 | 565,07 | 539,96 | 551,97 | 0,41% | 529.503,00 |
| 26.03.2026 | 592,34 | 595,50 | 548,14 | 549,70 | -10,18% | 605.387,00 |
| 25.03.2026 | 608,69 | 630,92 | 594,88 | 612,03 | 1,85% | 782.609,00 |
| 24.03.2026 | 542,50 | 605,08 | 540,51 | 600,91 | 9,96% | 1.199.743,00 |
| 23.03.2026 | 518,88 | 550,95 | 505,25 | 546,47 | 7,94% | 814.123,00 |
| 20.03.2026 | 538,65 | 538,65 | 495,18 | 506,27 | -6,38% | 1.055.570,00 |
| 19.03.2026 | 487,97 | 542,55 | 485,00 | 540,75 | 8,06% | 603.000,00 |
| 18.03.2026 | 506,80 | 514,85 | 495,00 | 500,43 | 0,08% | 601.936,00 |
| 17.03.2026 | 512,42 | 512,44 | 486,01 | 500,02 | -2,50% | 549.092,00 |
| 16.03.2026 | 517,65 | 531,89 | 510,00 | 512,82 | 2,13% | 490.214,00 |
| 13.03.2026 | 517,64 | 528,00 | 500,63 | 502,14 | -2,08% | 459.309,00 |
| 12.03.2026 | 510,00 | 521,24 | 489,30 | 512,80 | -2,20% | 496.696,00 |
| 11.03.2026 | 535,01 | 538,75 | 512,44 | 524,33 | -3,44% | 438.048,00 |
| 10.03.2026 | 534,80 | 564,12 | 534,50 | 543,02 | 2,94% | 796.009,00 |
| 09.03.2026 | 480,21 | 530,97 | 471,75 | 527,53 | 7,80% | 606.272,00 |
| 06.03.2026 | 521,02 | 537,17 | 485,00 | 489,38 | -10,11% | 605.660,00 |
| 05.03.2026 | 543,36 | 566,99 | 518,20 | 544,45 | -3,44% | 567.561,00 |
| 04.03.2026 | 568,51 | 576,28 | 550,01 | 563,87 | 1,96% | 487.045,00 |
| 03.03.2026 | 556,16 | 567,67 | 530,39 | 553,03 | -4,87% | 611.583,00 |
| 02.03.2026 | 540,50 | 586,90 | 534,15 | 581,37 | 6,55% | 1.170.118,00 |
| 27.02.2026 | 549,67 | 554,00 | 531,68 | 545,63 | -2,99% | 866.877,00 |
| 26.02.2026 | 614,90 | 618,00 | 560,48 | 562,44 | -8,69% | 1.090.932,00 |
| 25.02.2026 | 594,01 | 632,99 | 590,00 | 615,99 | 5,14% | 1.456,00 |
| 24.02.2026 | 585,26 | 608,28 | 582,00 | 585,87 | 1,59% | 1.456,00 |
| 23.02.2026 | 540,02 | 577,09 | 540,02 | 576,71 | 5,60% | 1.456,00 |
| 20.02.2026 | 510,81 | 557,60 | 510,81 | 546,13 | 6,29% | 773.451,00 |
| 19.02.2026 | 500,33 | 513,94 | 491,25 | 513,83 | 1,59% | 322.167,00 |
| 18.02.2026 | 496,24 | 527,17 | 493,62 | 505,78 | 1,81% | 568.097,00 |
| 17.02.2026 | 489,92 | 500,84 | 471,43 | 496,78 | 0,25% | 390.669,00 |
| 13.02.2026 | 472,00 | 504,03 | 464,00 | 495,55 | 7,25% | 592.682,00 |
| 12.02.2026 | 473,05 | 481,99 | 460,78 | 462,05 | -0,75% | 516.803,00 |
| 11.02.2026 | 482,23 | 489,20 | 458,07 | 465,53 | -0,16% | 514.507,00 |
| 10.02.2026 | 497,85 | 499,72 | 464,59 | 466,29 | -7,09% | 490.473,00 |
| 09.02.2026 | 504,00 | 512,38 | 485,84 | 501,89 | -0,42% | 767.551,00 |
| 06.02.2026 | 460,00 | 509,77 | 456,50 | 503,99 | 13,84% | 1.031.857,00 |
| 05.02.2026 | 417,81 | 446,99 | 412,42 | 442,70 | 4,65% | 770.245,00 |
| 04.02.2026 | 453,68 | 465,85 | 412,08 | 423,03 | -5,69% | 1.293.006,00 |
| 03.02.2026 | 452,00 | 453,56 | 414,70 | 448,53 | -10,22% | 2.274.708,00 |
| 02.02.2026 | 485,02 | 516,64 | 484,41 | 499,61 | 2,08% | 1.092.068,00 |
| 30.01.2026 | 501,78 | 528,80 | 484,67 | 489,44 | -1,37% | 808.267,00 |
| 29.01.2026 | 495,74 | 508,55 | 487,58 | 496,26 | -0,95% | 766.997,00 |
| 28.01.2026 | 502,97 | 519,00 | 484,17 | 501,00 | 0,48% | 521.846,00 |
| 27.01.2026 | 475,00 | 507,00 | 473,06 | 498,59 | 5,16% | 566.594,00 |
| 26.01.2026 | 464,11 | 476,33 | 458,09 | 474,12 | 1,54% | 619.710,00 |
| 23.01.2026 | 468,07 | 468,14 | 450,42 | 466,91 | -0,74% | 847.262,00 |
| 22.01.2026 | 503,30 | 509,00 | 465,00 | 470,39 | -3,68% | 661.502,00 |
| 21.01.2026 | 485,07 | 497,06 | 463,85 | 488,36 | 1,20% | 788.354,00 |
| 20.01.2026 | 478,53 | 502,77 | 475,85 | 482,56 | -1,63% | 409.196,00 |
| 19.01.2026 | 490,41 | 490,81 | 489,79 | 490,55 | -0,79% | - |
| 16.01.2026 | 498,00 | 504,69 | 485,00 | 494,45 | -0,63% | 496.873,00 |
| 15.01.2026 | 501,65 | 511,20 | 493,34 | 497,58 | 4,30% | 709.268,00 |
| 14.01.2026 | 505,10 | 510,18 | 468,18 | 477,05 | -2,44% | 858.058,00 |
| 13.01.2026 | 465,00 | 506,48 | 464,60 | 489,00 | 5,63% | 896.213,00 |
| 12.01.2026 | 442,16 | 464,82 | 436,50 | 462,94 | 3,51% | 632.759,00 |
| 09.01.2026 | 440,23 | 449,99 | 436,00 | 447,23 | 0,97% | 583.420,00 |
| 08.01.2026 | 465,52 | 469,64 | 431,07 | 442,94 | -5,86% | 908.042,00 |
| 07.01.2026 | 482,32 | 482,32 | 453,33 | 470,50 | -1,81% | 625.562,00 |
| 06.01.2026 | 454,00 | 479,38 | 438,41 | 479,17 | 4,87% | 664.865,00 |
| 05.01.2026 | 485,48 | 492,17 | 438,91 | 456,90 | -4,70% | 777.564,00 |
| 02.01.2026 | 466,00 | 482,27 | 464,74 | 479,42 | 5,30% | 329.068,00 |
| 31.12.2025 | 464,01 | 466,64 | 454,17 | 455,28 | -1,44% | 376.043,00 |
| 30.12.2025 | 472,73 | 474,34 | 460,85 | 461,93 | -2,15% | 339.905,00 |
| 29.12.2025 | 469,69 | 480,82 | 464,00 | 472,08 | -1,30% | 312.164,00 |
| 26.12.2025 | 485,01 | 486,90 | 472,66 | 478,32 | -0,71% | 250.949,00 |
| 24.12.2025 | 486,78 | 487,11 | 477,20 | 481,74 | -1,06% | 175.024,00 |
| 23.12.2025 | 481,50 | 489,67 | 478,08 | 486,92 | 0,70% | 408.327,00 |
| 22.12.2025 | 487,27 | 487,27 | 476,00 | 483,55 | 1,70% | 448.654,00 |
| 19.12.2025 | 459,30 | 478,44 | 458,38 | 475,47 | 5,09% | 820.943,00 |
| 18.12.2025 | 451,16 | 454,00 | 429,29 | 452,46 | 6,08% | 755.546,00 |
| 17.12.2025 | 455,96 | 463,19 | 424,44 | 426,53 | -5,46% | 788.251,00 |
| 16.12.2025 | 468,50 | 471,38 | 443,73 | 451,16 | -4,01% | 610.873,00 |
| 15.12.2025 | 482,00 | 485,44 | 468,36 | 470,02 | -0,18% | 580.048,00 |
| 12.12.2025 | 522,50 | 522,61 | 463,01 | 470,89 | -10,84% | 724.805,00 |
| 11.12.2025 | 519,50 | 531,22 | 502,39 | 528,17 | 2,23% | 456.705,00 |
| 10.12.2025 | 495,00 | 527,00 | 485,42 | 516,63 | 3,65% | 693.959,00 |
| 09.12.2025 | 488,60 | 499,97 | 484,32 | 498,45 | 1,51% | 453.851,00 |
| 08.12.2025 | 486,37 | 492,96 | 479,86 | 491,03 | 2,63% | 524.200,00 |
| 05.12.2025 | 475,00 | 484,80 | 469,58 | 478,45 | 1,41% | 531.969,00 |
| 04.12.2025 | 446,39 | 473,01 | 445,10 | 471,78 | 5,47% | 463.966,00 |
| 03.12.2025 | 442,72 | 448,56 | 425,29 | 447,31 | 1,30% | 364.152,00 |
| 02.12.2025 | 455,39 | 465,30 | 438,81 | 441,58 | -1,78% | 499.025,00 |