210,890$
-6,18%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 222,42 | 223,43 | 209,29 | 210,74 | -6,25% | 514.036,00 |
| 05.09.2024 | 221,76 | 228,00 | 218,00 | 224,79 | -0,17% | 406.845,00 |
| 04.09.2024 | 219,29 | 227,00 | 218,45 | 225,17 | 1,96% | 370.552,00 |
| 03.09.2024 | 240,00 | 240,14 | 220,59 | 220,84 | -9,36% | 626.362,00 |
| 30.08.2024 | 244,67 | 246,74 | 240,07 | 243,65 | 0,32% | 411.492,00 |
| 29.08.2024 | 243,98 | 250,71 | 241,78 | 242,87 | -0,61% | 705.474,00 |
| 28.08.2024 | 246,11 | 246,91 | 240,35 | 244,37 | -0,80% | 517.960,00 |
| 27.08.2024 | 249,24 | 252,34 | 246,26 | 246,34 | -2,27% | 432.475,00 |
| 26.08.2024 | 268,80 | 270,00 | 251,09 | 252,06 | -5,72% | 624.118,00 |
| 23.08.2024 | 264,61 | 272,24 | 263,01 | 267,35 | 2,10% | 371.489,00 |
| 22.08.2024 | 274,40 | 274,40 | 261,17 | 261,84 | -4,26% | 320.198,00 |
| 21.08.2024 | 267,48 | 273,60 | 261,87 | 273,50 | 2,05% | 707.849,00 |
| 20.08.2024 | 262,00 | 278,38 | 259,05 | 268,00 | 15,74% | 1.770.083,00 |
| 19.08.2024 | 230,31 | 233,07 | 226,86 | 231,55 | 0,20% | 630.654,00 |
| 16.08.2024 | 229,26 | 231,46 | 226,61 | 231,08 | 0,26% | 271.414,00 |
| 15.08.2024 | 224,45 | 236,47 | 221,00 | 230,47 | 5,83% | 477.261,00 |
| 14.08.2024 | 220,14 | 220,32 | 214,77 | 217,77 | 0,01% | 314.654,00 |
| 13.08.2024 | 211,94 | 218,48 | 210,23 | 217,75 | 5,04% | 272.584,00 |
| 12.08.2024 | 209,77 | 211,89 | 207,29 | 207,31 | -0,49% | 267.033,00 |
| 09.08.2024 | 206,15 | 210,53 | 206,01 | 208,34 | 1,19% | 301.913,00 |
| 08.08.2024 | 198,52 | 206,11 | 195,67 | 205,88 | 6,21% | 354.737,00 |
| 07.08.2024 | 200,00 | 202,62 | 192,73 | 193,84 | -1,61% | 364.721,00 |
| 06.08.2024 | 197,99 | 202,40 | 193,90 | 197,02 | 0,32% | 384.409,00 |
| 05.08.2024 | 187,71 | 198,50 | 183,49 | 196,40 | -3,04% | 415.841,00 |
| 02.08.2024 | 203,50 | 204,35 | 196,84 | 202,56 | -5,77% | 517.569,00 |
| 01.08.2024 | 220,26 | 224,13 | 211,40 | 214,97 | -2,53% | 364.373,00 |
| 31.07.2024 | 222,00 | 225,65 | 218,22 | 220,56 | 4,02% | 417.709,00 |
| 30.07.2024 | 220,02 | 220,46 | 210,86 | 212,04 | -3,57% | 426.850,00 |
| 29.07.2024 | 222,25 | 226,11 | 219,03 | 219,90 | -0,47% | 320.296,00 |
| 26.07.2024 | 222,72 | 225,58 | 219,12 | 220,94 | 2,08% | 295.516,00 |
| 25.07.2024 | 226,33 | 226,71 | 214,83 | 216,44 | -3,59% | 646.322,00 |
| 24.07.2024 | 238,67 | 239,75 | 224,16 | 224,51 | -7,14% | 448.757,00 |
| 23.07.2024 | 242,01 | 247,23 | 241,66 | 241,77 | -1,27% | 239.945,00 |
| 22.07.2024 | 240,33 | 245,02 | 237,97 | 244,87 | 3,66% | 280.516,00 |
| 19.07.2024 | 238,88 | 240,00 | 233,41 | 236,23 | -0,48% | 343.186,00 |
| 18.07.2024 | 254,84 | 255,50 | 234,56 | 237,37 | -6,08% | 506.876,00 |
| 17.07.2024 | 259,49 | 264,69 | 250,63 | 252,74 | -4,81% | 536.559,00 |
| 16.07.2024 | 259,99 | 266,39 | 259,49 | 265,50 | 3,84% | 402.238,00 |
| 15.07.2024 | 254,19 | 259,22 | 252,72 | 255,67 | 1,65% | 295.857,00 |
| 12.07.2024 | 245,30 | 258,08 | 242,35 | 251,52 | 2,84% | 380.808,00 |
| 11.07.2024 | 247,71 | 251,88 | 244,06 | 244,57 | 0,65% | 312.536,00 |
| 10.07.2024 | 241,62 | 244,27 | 240,35 | 242,99 | 1,29% | 230.843,00 |
| 09.07.2024 | 242,42 | 245,33 | 239,87 | 239,90 | -0,73% | 222.804,00 |
| 08.07.2024 | 241,05 | 244,45 | 240,11 | 241,66 | 0,97% | 231.684,00 |
| 05.07.2024 | 240,86 | 242,16 | 238,35 | 239,33 | -0,68% | 311.986,00 |
| 03.07.2024 | 242,50 | 243,36 | 239,19 | 240,96 | -0,29% | 220.103,00 |
| 02.07.2024 | 242,89 | 245,51 | 238,79 | 241,66 | -0,51% | 399.802,00 |
| 01.07.2024 | 245,74 | 246,88 | 236,52 | 242,90 | -0,77% | 382.495,00 |
| 28.06.2024 | 248,00 | 250,00 | 240,95 | 244,79 | -0,74% | 680.442,00 |
| 27.06.2024 | 245,00 | 248,50 | 243,83 | 246,62 | 1,35% | 260.740,00 |
| 26.06.2024 | 241,00 | 247,09 | 240,41 | 243,34 | -1,03% | 302.302,00 |
| 25.06.2024 | 238,82 | 246,35 | 238,20 | 245,87 | 3,43% | 284.997,00 |
| 24.06.2024 | 245,13 | 245,13 | 237,66 | 237,71 | -3,72% | 271.851,00 |
| 21.06.2024 | 245,05 | 248,79 | 238,63 | 246,90 | 0,37% | 820.482,00 |
| 20.06.2024 | 253,54 | 257,04 | 243,62 | 245,99 | -3,28% | 640.431,00 |
| 18.06.2024 | 249,02 | 256,51 | 246,83 | 254,33 | 2,44% | 574.162,00 |
| 17.06.2024 | 242,19 | 252,32 | 241,20 | 248,28 | 3,05% | 428.562,00 |
| 14.06.2024 | 241,19 | 243,56 | 236,07 | 240,92 | -1,75% | 376.285,00 |
| 13.06.2024 | 237,93 | 245,25 | 234,80 | 245,20 | 3,16% | 331.745,00 |
| 12.06.2024 | 239,71 | 244,74 | 237,49 | 237,69 | 1,70% | 192.966,00 |
| 11.06.2024 | 234,71 | 235,74 | 230,70 | 233,72 | -1,56% | 339.639,00 |
| 10.06.2024 | 228,73 | 238,30 | 228,73 | 237,43 | 2,92% | 472.119,00 |
| 07.06.2024 | 235,04 | 235,04 | 229,38 | 230,69 | -2,34% | 383.738,00 |
| 06.06.2024 | 243,10 | 243,18 | 235,51 | 236,21 | -2,68% | 544.216,00 |
| 05.06.2024 | 236,98 | 243,21 | 235,88 | 242,71 | 4,05% | 328.755,00 |
| 04.06.2024 | 237,00 | 237,00 | 229,44 | 233,26 | -2,48% | 269.045,00 |
| 03.06.2024 | 245,93 | 245,93 | 235,72 | 239,19 | -0,14% | 280.613,00 |
| 31.05.2024 | 245,83 | 248,94 | 231,92 | 239,53 | -2,76% | 416.503,00 |
| 30.05.2024 | 242,34 | 247,02 | 240,01 | 246,33 | 2,26% | 311.719,00 |
| 29.05.2024 | 244,00 | 245,30 | 240,75 | 240,89 | -1,70% | 426.076,00 |
| 28.05.2024 | 248,67 | 250,38 | 243,06 | 245,05 | -0,41% | 307.948,00 |
| 24.05.2024 | 243,12 | 247,72 | 240,08 | 246,07 | 1,52% | 400.215,00 |
| 23.05.2024 | 241,26 | 248,00 | 239,99 | 242,39 | 3,49% | 755.126,00 |
| 22.05.2024 | 234,05 | 236,96 | 232,29 | 234,22 | 1,14% | 297.150,00 |
| 21.05.2024 | 229,54 | 231,97 | 225,80 | 231,57 | 0,10% | 374.264,00 |
| 20.05.2024 | 231,14 | 234,27 | 228,99 | 231,34 | 0,39% | 339.706,00 |
| 17.05.2024 | 236,66 | 236,98 | 227,87 | 230,45 | -2,00% | 540.500,00 |
| 16.05.2024 | 235,92 | 238,21 | 232,49 | 235,15 | -0,65% | 383.811,00 |
| 15.05.2024 | 235,00 | 238,76 | 234,34 | 236,69 | 1,85% | 437.222,00 |
| 14.05.2024 | 221,90 | 232,69 | 220,12 | 232,39 | 5,74% | 550.923,00 |
| 13.05.2024 | 224,41 | 224,44 | 218,89 | 219,77 | -1,33% | 412.603,00 |
| 10.05.2024 | 220,00 | 223,41 | 217,09 | 222,73 | 2,17% | 523.006,00 |
| 09.05.2024 | 212,68 | 218,50 | 209,15 | 218,01 | 3,05% | 552.636,00 |
| 08.05.2024 | 208,36 | 212,34 | 202,41 | 211,55 | 1,07% | 601.981,00 |
| 07.05.2024 | 209,82 | 218,80 | 207,27 | 209,31 | 10,85% | 1.120.147,00 |
| 06.05.2024 | 180,94 | 190,44 | 180,73 | 188,83 | 5,36% | 894.074,00 |
| 03.05.2024 | 179,06 | 181,57 | 175,97 | 179,22 | 2,89% | 599.682,00 |
| 02.05.2024 | 175,06 | 175,54 | 168,77 | 174,19 | 0,92% | 475.378,00 |
| 01.05.2024 | 171,87 | 176,53 | 168,57 | 172,61 | -0,27% | 384.767,00 |
| 30.04.2024 | 175,28 | 178,06 | 173,02 | 173,07 | -1,66% | 584.079,00 |
| 29.04.2024 | 175,90 | 179,63 | 175,80 | 176,00 | 0,31% | 394.067,00 |
| 26.04.2024 | 172,93 | 177,12 | 172,93 | 175,45 | 1,89% | 218.112,00 |
| 25.04.2024 | 167,38 | 172,94 | 167,38 | 172,20 | 1,34% | 270.177,00 |
| 24.04.2024 | 168,48 | 172,48 | 167,59 | 169,93 | 0,75% | 338.270,00 |
| 23.04.2024 | 165,33 | 170,69 | 165,33 | 168,67 | 2,74% | 448.187,00 |
| 22.04.2024 | 164,27 | 165,25 | 161,18 | 164,17 | 1,14% | 329.116,00 |
| 19.04.2024 | 165,74 | 166,47 | 159,69 | 162,32 | -1,74% | 634.386,00 |
| 18.04.2024 | 166,25 | 169,48 | 163,97 | 165,20 | -0,55% | 395.579,00 |
| 17.04.2024 | 174,32 | 174,32 | 166,02 | 166,12 | -3,89% | 409.595,00 |
| 16.04.2024 | 172,88 | 173,62 | 171,55 | 172,85 | -0,02% | 287.306,00 |