509,802$
3,14%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 493,81 | 506,95 | 490,18 | 494,26 | 3,32% | 1.077.121,00 |
| 17.07.2026 | 450,21 | 479,69 | 440,02 | 478,39 | 3,95% | 1.062.858,00 |
| 16.07.2026 | 470,01 | 480,67 | 457,04 | 460,19 | -5,44% | 656.691,00 |
| 15.07.2026 | 486,98 | 495,30 | 470,14 | 486,65 | 0,80% | 870.160,00 |
| 14.07.2026 | 490,93 | 502,90 | 477,02 | 482,78 | 1,71% | 619.917,00 |
| 13.07.2026 | 464,42 | 488,38 | 463,00 | 474,64 | 0,75% | 632.204,00 |
| 10.07.2026 | 476,51 | 484,34 | 462,05 | 471,13 | -2,41% | 616.997,00 |
| 09.07.2026 | 495,72 | 507,06 | 481,25 | 482,78 | 0,56% | 698.171,00 |
| 08.07.2026 | 466,91 | 483,39 | 456,67 | 480,07 | 2,47% | 1.019.861,00 |
| 07.07.2026 | 483,24 | 497,00 | 461,02 | 468,48 | -6,44% | 1.030.561,00 |
| 06.07.2026 | 505,00 | 521,41 | 498,42 | 500,75 | 0,23% | 787.756,00 |
| 02.07.2026 | 542,96 | 543,56 | 489,28 | 499,61 | -8,69% | 680.161,00 |
| 01.07.2026 | 543,79 | 556,11 | 528,00 | 547,18 | -2,65% | 684.457,00 |
| 30.06.2026 | 530,66 | 573,50 | 530,66 | 562,08 | 6,41% | 894.093,00 |
| 29.06.2026 | 535,00 | 542,18 | 503,68 | 528,23 | 0,66% | 982.782,00 |
| 26.06.2026 | 550,80 | 554,15 | 520,55 | 524,79 | -7,57% | 7.021.575,00 |
| 25.06.2026 | 575,36 | 585,00 | 541,00 | 567,79 | -0,07% | 898.471,00 |
| 24.06.2026 | 575,97 | 591,73 | 555,00 | 568,17 | -2,64% | 938.226,00 |
| 23.06.2026 | 575,53 | 596,34 | 562,00 | 583,55 | -5,44% | 674.641,00 |
| 22.06.2026 | 577,72 | 625,14 | 571,00 | 617,09 | 7,07% | 806.263,00 |
| 19.06.2026 | 576,32 | 576,76 | 576,04 | 576,37 | 0,45% | - |
| 18.06.2026 | 600,00 | 604,00 | 563,79 | 573,76 | -1,82% | 1.353.855,00 |
| 17.06.2026 | 605,00 | 610,47 | 583,00 | 584,38 | -0,62% | 811.125,00 |
| 16.06.2026 | 639,77 | 639,77 | 586,56 | 588,03 | -7,48% | 701.590,00 |
| 15.06.2026 | 631,62 | 650,91 | 625,00 | 635,58 | 4,02% | 664.568,00 |
| 12.06.2026 | 585,97 | 617,99 | 583,01 | 611,01 | 4,94% | 655.527,00 |
| 11.06.2026 | 593,89 | 608,00 | 573,28 | 582,24 | 0,34% | 546.628,00 |
| 10.06.2026 | 577,74 | 616,50 | 563,23 | 580,25 | -0,98% | 1.152.257,00 |
| 09.06.2026 | 637,31 | 637,31 | 550,03 | 586,00 | -6,05% | 1.018.225,00 |
| 08.06.2026 | 646,44 | 658,00 | 620,03 | 623,71 | 0,40% | 742.031,00 |
| 05.06.2026 | 689,99 | 690,40 | 620,48 | 621,25 | -13,09% | 919.488,00 |
| 04.06.2026 | 684,83 | 724,56 | 640,51 | 714,78 | -1,41% | 831.999,00 |
| 03.06.2026 | 711,51 | 732,63 | 685,01 | 725,00 | 3,41% | 794.631,00 |
| 02.06.2026 | 635,26 | 704,99 | 632,00 | 701,11 | 12,65% | 1.075.913,00 |
| 01.06.2026 | 627,90 | 650,72 | 614,42 | 622,36 | -4,86% | 1.047.209,00 |
| 29.05.2026 | 668,00 | 672,75 | 625,68 | 654,16 | -2,06% | 3.473.958,00 |
| 28.05.2026 | 694,91 | 694,91 | 649,57 | 667,95 | -2,76% | 661.099,00 |
| 27.05.2026 | 683,23 | 696,44 | 653,00 | 686,90 | 0,90% | 625.406,00 |
| 26.05.2026 | 720,00 | 720,99 | 673,00 | 680,77 | -3,28% | 722.062,00 |
| 22.05.2026 | 711,91 | 716,99 | 695,57 | 703,86 | 0,08% | 485.013,00 |
| 21.05.2026 | 666,52 | 703,40 | 660,23 | 703,27 | 6,20% | 618.308,00 |
| 20.05.2026 | 689,40 | 705,00 | 655,47 | 662,21 | -2,29% | 846.372,00 |
| 19.05.2026 | 673,60 | 693,06 | 643,95 | 677,75 | -3,21% | 770.718,00 |
| 18.05.2026 | 717,00 | 717,00 | 654,00 | 700,26 | -3,02% | 1.260.095,00 |
| 15.05.2026 | 718,02 | 739,25 | 692,18 | 722,04 | -3,27% | 917.692,00 |
| 14.05.2026 | 707,35 | 748,89 | 681,51 | 746,47 | 7,24% | 842.890,00 |
| 13.05.2026 | 652,20 | 708,09 | 640,00 | 696,07 | 9,71% | 1.062.199,00 |
| 12.05.2026 | 638,78 | 638,78 | 605,05 | 634,48 | -2,32% | 841.369,00 |
| 11.05.2026 | 619,41 | 666,57 | 618,63 | 649,53 | 4,55% | 981.071,00 |
| 08.05.2026 | 645,20 | 645,99 | 607,86 | 621,28 | -0,77% | 763.538,00 |
| 07.05.2026 | 675,99 | 676,00 | 613,03 | 626,12 | -7,80% | 1.405.552,00 |
| 06.05.2026 | 680,97 | 683,69 | 640,26 | 679,09 | 2,84% | 1.088.346,00 |
| 05.05.2026 | 642,99 | 703,16 | 639,84 | 660,32 | -8,01% | 1.846.501,00 |
| 04.05.2026 | 718,78 | 729,91 | 697,42 | 717,80 | 1,60% | 1.090.671,00 |
| 01.05.2026 | 680,00 | 714,04 | 670,52 | 706,53 | 3,37% | 477.402,00 |
| 30.04.2026 | 664,50 | 687,62 | 645,47 | 683,47 | 6,22% | 601.200,00 |
| 29.04.2026 | 646,80 | 654,53 | 631,00 | 643,46 | 0,90% | 484.564,00 |
| 28.04.2026 | 651,98 | 667,35 | 625,00 | 637,74 | -6,87% | 930.092,00 |
| 27.04.2026 | 720,00 | 733,00 | 670,26 | 684,76 | -4,92% | 760.589,00 |
| 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 |