531,510$
8,61%
Echtzeit-Aktienkurs Fabrinet
Bid:
Ask:
Aktienkurse zur Fabrinet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 471,76 | 530,97 | 471,76 | 527,53 | 7,80% | 606.225,00 |
| 06.03.2026 | 521,02 | 537,17 | 485,00 | 489,38 | -10,11% | 1.456,00 |
| 05.03.2026 | 543,66 | 566,99 | 518,20 | 544,45 | -3,44% | 567.400,00 |
| 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 | -2,40% | 409.196,00 |
| 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 | 502,81 | 510,18 | 468,18 | 477,05 | -2,44% | 858.303,00 |
| 13.01.2026 | 464,60 | 506,48 | 464,60 | 489,00 | 5,63% | 924.326,00 |
| 12.01.2026 | 439,00 | 464,82 | 436,50 | 462,94 | 3,51% | 632.819,00 |
| 09.01.2026 | 440,23 | 449,99 | 436,00 | 447,23 | 0,97% | 583.695,00 |
| 08.01.2026 | 469,33 | 469,64 | 431,07 | 442,94 | -5,86% | 909.086,00 |
| 07.01.2026 | 471,41 | 482,32 | 453,33 | 470,50 | -1,81% | 625.636,00 |
| 06.01.2026 | 453,03 | 479,38 | 438,41 | 479,17 | 4,87% | 670.386,00 |
| 05.01.2026 | 488,42 | 492,17 | 438,91 | 456,90 | -4,70% | 778.123,00 |