354,267$
-4,00%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 349,38 | 364,55 | 340,00 | 353,83 | -4,11% | 915.149,00 |
| 11.11.2026 | 373,00 | 379,43 | 359,60 | 369,01 | 5,88% | 1.033.172,00 |
| 10.11.2026 | 361,69 | 368,55 | 332,04 | 348,52 | -4,76% | 1.279.694,00 |
| 09.11.2026 | 334,16 | 371,43 | 331,00 | 365,94 | 11,86% | 1.398.737,00 |
| 06.11.2026 | 317,73 | 329,62 | 303,00 | 327,13 | 11,66% | 1.997.675,00 |
| 05.11.2026 | 322,00 | 322,90 | 286,07 | 292,97 | -14,25% | 2.027.362,00 |
| 04.11.2026 | 351,29 | 354,27 | 328,00 | 341,64 | -5,97% | 1.592.666,00 |
| 03.11.2026 | 329,99 | 371,79 | 329,36 | 363,33 | 15,45% | 2.369.542,00 |
| 02.11.2026 | 331,99 | 337,08 | 312,20 | 314,70 | -3,85% | 1.504.023,00 |
| 30.10.2026 | 323,45 | 338,19 | 316,78 | 327,29 | -6,13% | 948.236,00 |
| 29.10.2026 | 358,45 | 366,65 | 348,28 | 348,68 | -5,07% | 1.278.964,00 |
| 28.10.2026 | 354,06 | 375,86 | 346,00 | 367,30 | 7,02% | 1.335.469,00 |
| 27.10.2026 | 334,10 | 345,70 | 325,05 | 343,21 | 5,53% | 765.527,00 |
| 26.10.2026 | 318,67 | 335,53 | 312,73 | 325,24 | 3,27% | 688.040,00 |
| 23.10.2026 | 316,95 | 320,69 | 305,63 | 314,94 | -0,86% | 848.302,00 |
| 22.10.2026 | 341,65 | 342,00 | 311,81 | 317,67 | -10,78% | 1.131.282,00 |
| 21.10.2026 | 364,00 | 367,00 | 355,30 | 356,06 | 0,16% | 511.430,00 |
| 20.10.2026 | 356,82 | 366,08 | 345,71 | 355,48 | -1,99% | 835.311,00 |
| 19.10.2026 | 377,00 | 379,80 | 359,39 | 362,69 | -0,23% | 766.834,00 |
| 16.10.2026 | 381,34 | 381,37 | 362,64 | 363,51 | -5,63% | 1.045.718,00 |
| 15.10.2026 | 374,57 | 385,97 | 364,41 | 385,20 | -1,97% | 1.015.769,00 |
| 14.10.2026 | 422,02 | 424,99 | 391,61 | 392,95 | -8,15% | 1.323.037,00 |
| 13.10.2026 | 442,94 | 449,27 | 420,03 | 427,82 | -6,26% | 1.120.411,00 |
| 12.10.2026 | 478,68 | 478,68 | 445,29 | 456,40 | -6,14% | 1.048.131,00 |
| 09.10.2026 | 501,93 | 515,00 | 475,00 | 486,28 | -0,22% | 690.627,00 |
| 08.10.2026 | 485,50 | 497,95 | 475,52 | 487,33 | -2,14% | 1.201.186,00 |
| 07.10.2026 | 471,31 | 500,00 | 467,67 | 497,99 | 1,81% | 939.985,00 |
| 06.10.2026 | 459,35 | 491,14 | 456,91 | 489,16 | 7,78% | 1.445.664,00 |
| 05.10.2026 | 466,00 | 468,45 | 450,05 | 453,84 | -2,12% | 675.352,00 |
| 02.10.2026 | 460,00 | 467,37 | 455,44 | 463,69 | 2,71% | 659.964,00 |
| 01.10.2026 | 420,41 | 452,99 | 418,79 | 451,44 | 6,40% | 960.920,00 |
| 30.09.2026 | 422,60 | 430,00 | 411,07 | 424,27 | 0,04% | 767.352,00 |
| 29.09.2026 | 418,15 | 424,62 | 411,42 | 424,12 | 3,45% | 755.745,00 |
| 28.09.2026 | 417,00 | 420,49 | 400,30 | 409,96 | -1,78% | 805.634,00 |
| 25.09.2026 | 406,00 | 419,63 | 401,58 | 417,39 | 4,78% | 743.491,00 |
| 24.09.2026 | 393,01 | 403,73 | 391,08 | 398,36 | -0,62% | 594.101,00 |
| 23.09.2026 | 405,75 | 406,49 | 395,23 | 400,85 | -0,73% | 567.156,00 |
| 22.09.2026 | 396,00 | 408,60 | 390,64 | 403,80 | 0,56% | 735.149,00 |
| 21.09.2026 | 402,13 | 405,70 | 393,13 | 401,57 | 3,35% | 668.169,00 |
| 18.09.2026 | 387,00 | 395,00 | 384,02 | 388,55 | 2,00% | 1.370.445,00 |
| 17.09.2026 | 403,90 | 411,46 | 378,70 | 380,92 | -2,99% | 896.280,00 |
| 16.09.2026 | 383,50 | 400,75 | 382,00 | 392,68 | 4,74% | 810.977,00 |
| 15.09.2026 | 388,38 | 390,66 | 373,70 | 374,91 | -2,00% | 767.170,00 |
| 14.09.2026 | 390,10 | 397,41 | 381,68 | 382,55 | -7,73% | 898.337,00 |
| 11.09.2026 | 412,84 | 418,95 | 407,29 | 414,58 | 2,63% | 467.046,00 |
| 10.09.2026 | 408,44 | 414,90 | 402,39 | 403,95 | -3,42% | 625.492,00 |
| 09.09.2026 | 418,12 | 425,94 | 416,70 | 418,27 | 0,47% | 538.506,00 |
| 08.09.2026 | 412,82 | 428,50 | 412,50 | 416,31 | 2,19% | 817.493,00 |
| 04.09.2026 | 402,32 | 412,54 | 399,95 | 407,40 | 3,14% | 578.592,00 |
| 03.09.2026 | 390,65 | 398,30 | 380,39 | 395,00 | -0,09% | 1.051.215,00 |
| 02.09.2026 | 399,00 | 399,76 | 391,34 | 395,35 | -1,67% | 779.629,00 |
| 01.09.2026 | 410,40 | 417,20 | 400,35 | 402,07 | -2,63% | 862.472,00 |
| 31.08.2026 | 418,41 | 418,93 | 406,23 | 412,93 | -0,35% | 1.001.376,00 |
| 28.08.2026 | 425,42 | 428,10 | 412,57 | 414,36 | -4,24% | 732.598,00 |
| 27.08.2026 | 449,68 | 453,94 | 425,81 | 432,71 | -1,16% | 1.145.945,00 |
| 26.08.2026 | 429,60 | 438,79 | 428,29 | 437,80 | 1,45% | 792.656,00 |
| 25.08.2026 | 430,00 | 434,00 | 423,86 | 431,54 | 2,47% | 817.706,00 |
| 24.08.2026 | 428,63 | 429,28 | 413,68 | 421,14 | -3,56% | 1.144.256,00 |
| 21.08.2026 | 449,69 | 449,90 | 424,97 | 436,67 | -1,84% | 1.228.783,00 |
| 20.08.2026 | 453,20 | 457,00 | 437,11 | 444,87 | -2,13% | 1.115.052,00 |
| 19.08.2026 | 496,22 | 496,95 | 448,79 | 454,55 | -5,81% | 1.647.275,00 |
| 18.08.2026 | 513,70 | 520,00 | 467,83 | 482,59 | -19,38% | 3.159.345,00 |
| 17.08.2026 | 583,15 | 603,09 | 576,50 | 598,58 | 4,97% | 1.587.323,00 |
| 14.08.2026 | 570,00 | 583,64 | 556,79 | 570,22 | 0,66% | 592.402,00 |
| 13.08.2026 | 566,59 | 590,76 | 564,21 | 566,49 | -0,94% | 692.983,00 |
| 12.08.2026 | 569,41 | 587,08 | 559,09 | 571,88 | 8,75% | 782.392,00 |
| 11.08.2026 | 533,30 | 536,06 | 520,76 | 525,88 | -0,23% | 609.422,00 |
| 10.08.2026 | 565,41 | 577,17 | 527,00 | 527,07 | -6,28% | 462.024,00 |
| 07.08.2026 | 563,00 | 579,47 | 554,47 | 562,38 | 3,39% | 719.234,00 |
| 06.08.2026 | 510,99 | 555,40 | 502,00 | 543,95 | 4,16% | 687.243,00 |
| 05.08.2026 | 522,22 | 545,52 | 511,23 | 522,22 | -1,66% | 564.554,00 |
| 04.08.2026 | 525,00 | 542,88 | 505,00 | 531,03 | 16,47% | 1.456.059,00 |
| 03.08.2026 | 417,35 | 458,68 | 411,23 | 455,94 | 4,72% | 760.561,00 |
| 31.07.2026 | 458,80 | 467,98 | 432,70 | 435,41 | -0,89% | 885.523,00 |
| 30.07.2026 | 440,57 | 449,92 | 432,29 | 439,33 | 5,99% | 812.137,00 |
| 29.07.2026 | 446,15 | 449,40 | 403,62 | 414,50 | -7,83% | 813.113,00 |
| 28.07.2026 | 453,09 | 456,00 | 429,48 | 449,72 | -4,48% | 1.310.530,00 |
| 27.07.2026 | 477,10 | 484,08 | 454,79 | 470,82 | -1,10% | 802.556,00 |
| 24.07.2026 | 510,84 | 512,00 | 474,00 | 476,04 | -8,05% | 575.421,00 |
| 23.07.2026 | 512,07 | 530,95 | 510,08 | 517,73 | 0,79% | 403.764,00 |
| 22.07.2026 | 510,34 | 527,42 | 510,34 | 513,67 | -2,59% | 413.585,00 |
| 21.07.2026 | 514,02 | 534,12 | 505,40 | 527,35 | 6,69% | 793.904,00 |
| 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 |