233,917$
0,08%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 234,71 | 235,74 | 230,70 | 233,72 | -1,56% | 341.225,00 |
| 10.06.2024 | 228,73 | 238,30 | 228,73 | 237,43 | 2,92% | 472.121,00 |
| 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% | 544.368,00 |
| 05.06.2024 | 236,98 | 243,21 | 235,88 | 242,71 | 4,05% | 328.800,00 |
| 04.06.2024 | 237,00 | 237,00 | 229,44 | 233,26 | -2,48% | 269.176,00 |
| 03.06.2024 | 245,93 | 245,93 | 235,72 | 239,19 | -0,14% | 280.619,00 |
| 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% | 311.763,00 |
| 29.05.2024 | 244,00 | 245,30 | 240,75 | 240,89 | -1,70% | 426.180,00 |
| 28.05.2024 | 248,67 | 250,38 | 243,06 | 245,05 | -0,41% | 308.040,00 |
| 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% | 755.618,00 |
| 22.05.2024 | 234,05 | 236,96 | 232,29 | 234,22 | 1,14% | 297.286,00 |
| 21.05.2024 | 229,54 | 231,97 | 225,80 | 231,57 | 0,10% | 375.419,00 |
| 20.05.2024 | 231,14 | 234,27 | 228,99 | 231,34 | 0,39% | 339.974,00 |
| 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% | 383.816,00 |
| 15.05.2024 | 235,00 | 238,76 | 234,34 | 236,69 | 1,85% | 440.027,00 |
| 14.05.2024 | 221,90 | 232,69 | 220,12 | 232,39 | 5,74% | 551.085,00 |
| 13.05.2024 | 224,41 | 224,44 | 218,89 | 219,77 | -1,33% | 414.881,00 |
| 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% | 552.649,00 |
| 08.05.2024 | 208,36 | 212,34 | 202,41 | 211,55 | 1,07% | 602.285,00 |
| 07.05.2024 | 209,82 | 218,80 | 207,27 | 209,31 | 10,85% | 1.144.135,00 |
| 06.05.2024 | 180,94 | 190,44 | 180,73 | 188,83 | 5,36% | 914.077,00 |
| 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% | 475.422,00 |
| 01.05.2024 | 171,87 | 176,53 | 168,57 | 172,61 | -0,27% | 384.777,00 |
| 30.04.2024 | 175,28 | 178,06 | 173,02 | 173,07 | -1,66% | 585.135,00 |
| 29.04.2024 | 175,90 | 179,63 | 175,80 | 176,00 | 0,31% | 394.186,00 |
| 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% | 278.655,00 |
| 24.04.2024 | 168,48 | 172,48 | 167,59 | 169,93 | 0,75% | 340.259,00 |
| 23.04.2024 | 165,33 | 170,69 | 165,33 | 168,67 | 2,74% | 448.215,00 |
| 22.04.2024 | 164,27 | 165,25 | 161,18 | 164,17 | 1,14% | 329.257,00 |
| 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% | 396.241,00 |
| 17.04.2024 | 174,32 | 174,32 | 166,02 | 166,12 | -3,89% | 410.569,00 |
| 16.04.2024 | 172,88 | 173,62 | 171,55 | 172,85 | -0,02% | 287.386,00 |
| 15.04.2024 | 174,07 | 174,72 | 171,35 | 172,88 | -0,26% | 435.094,00 |
| 12.04.2024 | 175,63 | 177,60 | 171,19 | 173,33 | -2,89% | 486.282,00 |
| 11.04.2024 | 177,70 | 180,56 | 176,20 | 178,48 | 0,92% | 825.284,00 |
| 10.04.2024 | 183,97 | 184,36 | 176,19 | 176,85 | -6,43% | 947.724,00 |
| 09.04.2024 | 189,42 | 191,00 | 186,14 | 189,01 | 0,21% | 242.363,00 |
| 08.04.2024 | 190,62 | 193,62 | 188,32 | 188,62 | 0,62% | 274.924,00 |
| 05.04.2024 | 187,23 | 190,56 | 186,69 | 187,45 | 0,12% | 255.683,00 |
| 04.04.2024 | 193,15 | 194,41 | 186,63 | 187,23 | -1,49% | 331.022,00 |
| 03.04.2024 | 185,94 | 191,52 | 183,91 | 190,06 | 2,51% | 455.065,00 |
| 02.04.2024 | 185,28 | 186,52 | 180,10 | 185,41 | -1,81% | 593.153,00 |
| 01.04.2024 | 191,42 | 191,42 | 186,74 | 188,83 | -0,10% | 382.402,00 |
| 28.03.2024 | 190,66 | 193,04 | 188,10 | 189,02 | -1,23% | 449.242,00 |
| 27.03.2024 | 189,56 | 191,53 | 186,21 | 191,37 | 2,69% | 426.759,00 |
| 26.03.2024 | 193,69 | 194,69 | 186,35 | 186,35 | -2,98% | 522.078,00 |
| 25.03.2024 | 194,36 | 195,00 | 190,29 | 192,08 | -2,57% | 354.248,00 |
| 22.03.2024 | 202,06 | 204,72 | 194,75 | 197,14 | -4,67% | 433.376,00 |
| 21.03.2024 | 200,84 | 207,85 | 199,96 | 206,80 | 7,64% | 595.144,00 |
| 20.03.2024 | 194,00 | 194,63 | 186,68 | 192,12 | -0,31% | 1.062.775,00 |
| 19.03.2024 | 195,00 | 198,61 | 188,00 | 192,72 | -2,86% | 593.475,00 |
| 18.03.2024 | 201,69 | 204,23 | 197,40 | 198,40 | -0,81% | 363.777,00 |
| 15.03.2024 | 195,02 | 200,26 | 193,01 | 200,02 | 1,05% | 637.388,00 |
| 14.03.2024 | 201,20 | 202,25 | 195,87 | 197,94 | -2,08% | 330.602,00 |
| 13.03.2024 | 201,19 | 204,59 | 197,88 | 202,15 | 0,48% | 302.537,00 |
| 12.03.2024 | 203,13 | 203,13 | 198,06 | 201,19 | -0,30% | 329.805,00 |
| 11.03.2024 | 212,01 | 212,01 | 200,14 | 201,79 | -5,96% | 557.811,00 |
| 08.03.2024 | 223,42 | 225,51 | 214,28 | 214,58 | -2,62% | 321.598,00 |
| 07.03.2024 | 225,85 | 226,91 | 219,17 | 220,36 | -2,07% | 403.671,00 |
| 06.03.2024 | 224,86 | 225,80 | 220,47 | 225,01 | 1,99% | 284.499,00 |
| 05.03.2024 | 219,22 | 221,93 | 215,96 | 220,62 | -0,59% | 279.746,00 |
| 04.03.2024 | 219,97 | 225,73 | 219,97 | 221,92 | 1,52% | 314.267,00 |
| 01.03.2024 | 216,00 | 221,07 | 214,28 | 218,60 | 1,41% | 411.733,00 |
| 29.02.2024 | 208,01 | 217,12 | 205,01 | 215,57 | 5,70% | 599.853,00 |
| 28.02.2024 | 200,54 | 207,70 | 200,00 | 203,94 | 0,77% | 321.387,00 |
| 27.02.2024 | 200,60 | 204,62 | 199,72 | 202,39 | 1,33% | 273.400,00 |
| 26.02.2024 | 200,00 | 201,69 | 197,28 | 199,73 | 0,31% | 254.112,00 |
| 23.02.2024 | 201,11 | 201,11 | 191,88 | 199,12 | -0,86% | 444.606,00 |
| 22.02.2024 | 194,72 | 203,52 | 194,72 | 200,84 | 6,61% | 523.420,00 |
| 21.02.2024 | 181,94 | 188,75 | 180,41 | 188,39 | 2,62% | 382.278,00 |
| 20.02.2024 | 192,99 | 195,32 | 182,90 | 183,58 | -6,67% | 623.981,00 |
| 16.02.2024 | 200,52 | 203,68 | 195,79 | 196,70 | -2,70% | 697.054,00 |
| 15.02.2024 | 202,12 | 203,51 | 198,72 | 202,15 | 0,06% | 492.166,00 |
| 14.02.2024 | 198,64 | 203,23 | 195,95 | 202,03 | 3,91% | 360.340,00 |
| 13.02.2024 | 197,29 | 199,71 | 191,12 | 194,43 | -5,03% | 452.694,00 |
| 12.02.2024 | 205,92 | 208,45 | 201,55 | 204,72 | 0,08% | 450.659,00 |
| 09.02.2024 | 197,25 | 205,39 | 194,01 | 204,56 | 4,33% | 496.032,00 |
| 08.02.2024 | 193,61 | 202,12 | 192,41 | 196,07 | 1,94% | 634.955,00 |
| 07.02.2024 | 182,19 | 193,10 | 180,53 | 192,33 | 5,43% | 1.151.720,00 |
| 06.02.2024 | 183,89 | 184,00 | 166,52 | 182,43 | -18,41% | 2.782.919,00 |
| 05.02.2024 | 225,00 | 229,02 | 218,29 | 223,60 | -0,02% | 827.265,00 |
| 02.02.2024 | 220,58 | 224,93 | 218,71 | 223,65 | 0,84% | 316.101,00 |
| 01.02.2024 | 214,99 | 222,48 | 214,99 | 221,79 | 3,88% | 403.628,00 |
| 31.01.2024 | 217,04 | 221,20 | 213,41 | 213,51 | -2,87% | 405.508,00 |
| 30.01.2024 | 214,26 | 220,69 | 213,82 | 219,83 | 3,45% | 453.110,00 |
| 29.01.2024 | 209,06 | 213,73 | 209,06 | 212,49 | 1,66% | 347.594,00 |
| 26.01.2024 | 208,71 | 211,27 | 206,25 | 209,03 | -0,29% | 315.438,00 |
| 25.01.2024 | 210,85 | 211,69 | 207,45 | 209,63 | 1,13% | 389.892,00 |
| 24.01.2024 | 206,34 | 211,36 | 204,55 | 207,28 | 1,97% | 361.747,00 |
| 23.01.2024 | 204,59 | 205,31 | 200,87 | 203,27 | -0,04% | 229.061,00 |
| 22.01.2024 | 204,90 | 207,72 | 202,56 | 203,36 | 0,69% | 421.816,00 |
| 19.01.2024 | 194,47 | 202,71 | 192,48 | 201,96 | 5,53% | 516.892,00 |