394,690$
5,18%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 383,04 | 397,89 | 383,04 | 394,69 | 5,18% | 55.186,00 |
| 14.10.2025 | 371,95 | 379,93 | 366,49 | 375,24 | -1,92% | 256.144,00 |
| 13.10.2025 | 378,92 | 383,77 | 370,58 | 382,60 | 5,71% | 409.612,00 |
| 10.10.2025 | 384,72 | 384,72 | 361,19 | 361,94 | -5,31% | 602.217,00 |
| 09.10.2025 | 382,70 | 383,76 | 372,80 | 382,24 | -0,31% | 345.836,00 |
| 08.10.2025 | 372,21 | 383,79 | 369,68 | 383,43 | 3,58% | 275.032,00 |
| 07.10.2025 | 370,91 | 372,23 | 358,28 | 370,17 | -0,03% | 378.684,00 |
| 06.10.2025 | 372,08 | 380,38 | 362,90 | 370,29 | 1,18% | 483.523,00 |
| 03.10.2025 | 372,00 | 376,88 | 360,51 | 365,98 | -0,97% | 34.211,00 |
| 02.10.2025 | 375,45 | 379,45 | 366,36 | 369,56 | -0,47% | 327.139,00 |
| 01.10.2025 | 360,95 | 374,34 | 358,56 | 371,32 | 1,84% | 376.102,00 |
| 30.09.2025 | 365,23 | 369,13 | 355,50 | 364,62 | 0,22% | 472.232,00 |
| 29.09.2025 | 364,47 | 366,79 | 360,22 | 363,81 | 1,37% | 300.976,00 |
| 26.09.2025 | 362,17 | 363,11 | 354,79 | 358,90 | -0,57% | 293.793,00 |
| 25.09.2025 | 361,02 | 365,07 | 354,41 | 360,95 | -1,56% | 554.117,00 |
| 24.09.2025 | 385,85 | 386,47 | 365,00 | 366,66 | -3,56% | 565.869,00 |
| 23.09.2025 | 393,05 | 397,26 | 379,53 | 380,21 | -2,38% | 511.218,00 |
| 22.09.2025 | 384,57 | 391,12 | 381,32 | 389,47 | 1,65% | 394.835,00 |
| 19.09.2025 | 376,76 | 384,48 | 370,20 | 383,13 | 1,35% | 988.168,00 |
| 18.09.2025 | 363,27 | 381,66 | 362,00 | 378,01 | 5,53% | 704.206,00 |
| 17.09.2025 | 357,44 | 361,42 | 348,01 | 358,21 | 0,75% | 539.312,00 |
| 16.09.2025 | 358,67 | 366,97 | 354,47 | 355,53 | -0,97% | 924.669,00 |
| 15.09.2025 | 359,12 | 368,25 | 357,08 | 359,00 | 0,28% | 566.084,00 |
| 12.09.2025 | 361,20 | 366,92 | 356,20 | 358,00 | -1,15% | 857.554,00 |
| 11.09.2025 | 374,38 | 376,24 | 361,90 | 362,16 | -2,79% | 685.790,00 |
| 10.09.2025 | 378,92 | 380,01 | 363,64 | 372,57 | 0,94% | 742.261,00 |
| 09.09.2025 | 370,78 | 372,96 | 365,60 | 369,09 | -0,43% | 429.193,00 |
| 08.09.2025 | 374,50 | 378,17 | 364,73 | 370,67 | 0,17% | 619.624,00 |
| 05.09.2025 | 368,23 | 377,56 | 362,36 | 370,03 | 2,17% | 914.779,00 |
| 04.09.2025 | 347,97 | 362,48 | 342,44 | 362,16 | 7,30% | 772.303,00 |
| 03.09.2025 | 337,04 | 339,16 | 333,05 | 337,53 | 0,55% | 497.670,00 |
| 02.09.2025 | 317,50 | 335,71 | 313,00 | 335,70 | 1,33% | 736.871,00 |
| 29.08.2025 | 350,22 | 352,50 | 327,68 | 331,29 | -6,69% | 1.004.455,00 |
| 28.08.2025 | 334,33 | 360,00 | 334,33 | 355,05 | 6,83% | 1.258.259,00 |
| 27.08.2025 | 328,03 | 336,50 | 328,00 | 332,34 | 0,51% | 982.468,00 |
| 26.08.2025 | 309,98 | 331,69 | 309,91 | 330,66 | 5,89% | 1.166.689,00 |
| 25.08.2025 | 305,64 | 313,90 | 303,10 | 312,28 | 6,09% | 887.709,00 |
| 22.08.2025 | 277,71 | 295,61 | 275,22 | 294,35 | 6,25% | 1.291.319,00 |
| 21.08.2025 | 278,69 | 281,11 | 272,49 | 277,04 | -1,17% | 679.547,00 |
| 20.08.2025 | 284,65 | 288,88 | 274,41 | 280,33 | -1,72% | 885.651,00 |
| 19.08.2025 | 288,75 | 297,11 | 282,00 | 285,23 | -12,81% | 2.094.321,00 |
| 18.08.2025 | 329,62 | 331,76 | 323,42 | 327,12 | -0,81% | 1.093.682,00 |
| 15.08.2025 | 321,99 | 332,24 | 315,81 | 329,80 | 2,40% | 866.764,00 |
| 14.08.2025 | 320,72 | 324,45 | 310,08 | 322,08 | -4,52% | 1.329.990,00 |
| 13.08.2025 | 353,44 | 356,55 | 326,91 | 337,31 | -3,16% | 831.774,00 |
| 12.08.2025 | 336,77 | 349,21 | 334,51 | 348,33 | 4,79% | 493.766,00 |
| 11.08.2025 | 343,21 | 345,21 | 330,15 | 332,41 | -3,37% | 574.153,00 |
| 08.08.2025 | 336,38 | 345,71 | 335,75 | 343,99 | 2,65% | 683.720,00 |
| 07.08.2025 | 333,18 | 336,84 | 325,59 | 335,11 | 0,80% | 681.438,00 |
| 06.08.2025 | 327,02 | 332,98 | 322,35 | 332,45 | 1,33% | 495.744,00 |
| 05.08.2025 | 330,45 | 333,79 | 321,88 | 328,10 | -0,45% | 396.202,00 |
| 04.08.2025 | 318,09 | 330,37 | 317,90 | 329,57 | 4,56% | 421.611,00 |
| 01.08.2025 | 312,56 | 317,56 | 306,55 | 315,20 | -2,63% | 561.509,00 |
| 31.07.2025 | 323,73 | 332,61 | 321,48 | 323,73 | 0,96% | 945.211,00 |
| 30.07.2025 | 323,71 | 324,70 | 316,40 | 320,66 | -0,04% | 440.531,00 |
| 29.07.2025 | 321,32 | 332,00 | 318,01 | 320,80 | 1,31% | 544.194,00 |
| 28.07.2025 | 312,00 | 317,08 | 310,20 | 316,64 | 2,51% | 329.821,00 |
| 25.07.2025 | 309,67 | 310,83 | 306,92 | 308,89 | 1,33% | 236.580,00 |
| 24.07.2025 | 304,34 | 306,55 | 301,47 | 304,85 | -0,11% | 276.759,00 |
| 23.07.2025 | 301,65 | 305,48 | 300,66 | 305,20 | 1,47% | 454.562,00 |
| 22.07.2025 | 308,53 | 310,69 | 292,56 | 300,79 | -2,81% | 572.852,00 |
| 21.07.2025 | 310,55 | 314,47 | 307,97 | 309,50 | -0,47% | 291.581,00 |
| 18.07.2025 | 309,34 | 312,67 | 303,23 | 310,95 | 0,84% | 358.917,00 |
| 17.07.2025 | 300,08 | 310,16 | 299,89 | 308,36 | 3,67% | 388.033,00 |
| 16.07.2025 | 302,50 | 303,40 | 292,45 | 297,45 | -1,33% | 482.788,00 |
| 15.07.2025 | 302,00 | 303,65 | 296,47 | 301,47 | 1,69% | 527.419,00 |
| 14.07.2025 | 287,64 | 297,88 | 287,04 | 296,46 | 1,72% | 446.718,00 |
| 11.07.2025 | 287,96 | 292,45 | 285,69 | 291,44 | 0,76% | 444.980,00 |
| 10.07.2025 | 286,44 | 291,58 | 282,94 | 289,25 | 1,42% | 396.081,00 |
| 09.07.2025 | 289,19 | 290,23 | 284,40 | 285,21 | -0,40% | 377.455,00 |
| 08.07.2025 | 289,10 | 289,10 | 280,57 | 286,36 | -0,10% | 611.540,00 |
| 07.07.2025 | 292,38 | 295,41 | 284,27 | 286,66 | -2,71% | 535.840,00 |
| 03.07.2025 | 290,89 | 295,86 | 290,67 | 294,66 | 2,02% | 246.047,00 |
| 02.07.2025 | 287,64 | 293,39 | 282,15 | 288,83 | -0,10% | 1.111.852,00 |
| 01.07.2025 | 295,12 | 295,96 | 283,33 | 289,11 | -1,89% | 697.457,00 |
| 30.06.2025 | 295,29 | 300,06 | 290,87 | 294,68 | -0,32% | 424.820,00 |
| 27.06.2025 | 299,22 | 300,01 | 293,92 | 295,62 | -1,11% | 802.751,00 |
| 26.06.2025 | 287,47 | 300,29 | 285,10 | 298,93 | 4,56% | 765.345,00 |
| 25.06.2025 | 278,44 | 288,72 | 276,90 | 285,89 | 3,40% | 537.056,00 |
| 24.06.2025 | 271,36 | 278,01 | 268,65 | 276,50 | 2,46% | 544.718,00 |
| 23.06.2025 | 265,00 | 270,87 | 262,20 | 269,87 | 1,38% | 502.399,00 |
| 20.06.2025 | 268,10 | 268,10 | 261,03 | 266,19 | 0,23% | 652.440,00 |
| 18.06.2025 | 258,81 | 268,62 | 258,10 | 265,57 | 2,62% | 639.101,00 |
| 17.06.2025 | 257,09 | 262,49 | 255,95 | 258,79 | 0,14% | 352.341,00 |
| 16.06.2025 | 248,27 | 260,68 | 248,27 | 258,43 | 5,44% | 676.987,00 |
| 13.06.2025 | 248,94 | 251,73 | 244,24 | 245,09 | -4,62% | 583.817,00 |
| 12.06.2025 | 242,49 | 260,61 | 242,42 | 256,97 | 5,66% | 744.277,00 |
| 11.06.2025 | 239,04 | 245,16 | 236,86 | 243,20 | 2,31% | 479.587,00 |
| 10.06.2025 | 233,98 | 237,99 | 231,95 | 237,72 | 2,10% | 388.823,00 |
| 09.06.2025 | 236,24 | 237,41 | 231,51 | 232,83 | -0,90% | 383.908,00 |
| 06.06.2025 | 239,67 | 240,81 | 233,64 | 234,95 | -0,96% | 654.110,00 |
| 05.06.2025 | 241,72 | 245,66 | 235,56 | 237,22 | -0,86% | 528.198,00 |
| 04.06.2025 | 240,11 | 244,00 | 238,16 | 239,28 | -0,25% | 365.693,00 |
| 03.06.2025 | 234,73 | 240,46 | 232,80 | 239,87 | 2,79% | 374.794,00 |
| 02.06.2025 | 232,34 | 234,78 | 230,50 | 233,37 | 0,21% | 468.774,00 |
| 30.05.2025 | 230,00 | 233,50 | 224,66 | 232,87 | -0,85% | 478.380,00 |
| 29.05.2025 | 235,27 | 241,00 | 230,86 | 234,86 | 1,32% | 779.288,00 |
| 28.05.2025 | 236,04 | 236,04 | 231,23 | 231,79 | -1,24% | 356.043,00 |
| 27.05.2025 | 233,03 | 239,49 | 232,50 | 234,71 | 1,92% | 481.610,00 |
| 23.05.2025 | 223,27 | 230,70 | 222,66 | 230,28 | 0,89% | 542.953,00 |