188,876$
-1,30%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
18.01.2024 | 188,69 | 191,38 | 187,83 | 191,37 | 2,58% | 247.979,00 |
17.01.2024 | 186,68 | 187,54 | 183,80 | 186,56 | -0,92% | 244.235,00 |
16.01.2024 | 188,20 | 189,09 | 186,32 | 188,30 | -0,26% | 226.337,00 |
12.01.2024 | 190,59 | 191,34 | 187,20 | 188,80 | 0,15% | 112.747,00 |
11.01.2024 | 186,39 | 189,58 | 182,76 | 188,51 | 1,59% | 212.978,00 |
10.01.2024 | 189,33 | 191,99 | 185,45 | 185,56 | -1,92% | 214.291,00 |
09.01.2024 | 185,57 | 189,22 | 184,33 | 189,20 | 0,44% | 148.206,00 |
08.01.2024 | 183,45 | 189,89 | 183,45 | 188,38 | 2,22% | 197.845,00 |
05.01.2024 | 181,22 | 186,78 | 181,22 | 184,29 | 0,93% | 212.184,00 |
04.01.2024 | 184,26 | 185,96 | 182,58 | 182,59 | -1,48% | 306.763,00 |
03.01.2024 | 186,66 | 190,08 | 185,26 | 185,33 | -2,01% | 233.748,00 |
02.01.2024 | 186,92 | 189,72 | 185,19 | 189,13 | -0,63% | 329.185,00 |
29.12.2023 | 195,18 | 196,05 | 189,51 | 190,33 | -3,34% | 296.974,00 |
28.12.2023 | 196,93 | 198,43 | 196,02 | 196,91 | -0,59% | 187.478,00 |
27.12.2023 | 196,82 | 199,99 | 196,00 | 198,08 | 0,91% | 327.592,00 |
26.12.2023 | 192,71 | 196,44 | 192,24 | 196,30 | 2,26% | 199.427,00 |
22.12.2023 | 192,15 | 193,48 | 190,69 | 191,97 | 0,29% | 204.676,00 |
21.12.2023 | 191,12 | 192,57 | 188,93 | 191,42 | 1,68% | 245.867,00 |
20.12.2023 | 191,09 | 195,23 | 187,69 | 188,26 | -1,81% | 432.302,00 |
19.12.2023 | 193,97 | 196,88 | 189,18 | 191,74 | -0,22% | 517.719,00 |
18.12.2023 | 189,65 | 193,55 | 185,98 | 192,17 | 1,93% | 447.783,00 |
15.12.2023 | 190,00 | 190,00 | 183,75 | 188,53 | 0,87% | 823.160,00 |
14.12.2023 | 179,89 | 187,80 | 179,62 | 186,91 | 6,10% | 564.018,00 |
13.12.2023 | 171,41 | 177,09 | 171,19 | 176,17 | 2,73% | 303.357,00 |
12.12.2023 | 171,39 | 171,86 | 168,51 | 171,49 | 0,31% | 198.635,00 |
11.12.2023 | 166,65 | 172,03 | 166,65 | 170,96 | 2,83% | 275.409,00 |
08.12.2023 | 164,50 | 168,01 | 164,50 | 166,25 | 0,69% | 187.482,00 |
07.12.2023 | 162,15 | 165,54 | 161,20 | 165,11 | 1,57% | 160.004,00 |
06.12.2023 | 166,74 | 168,00 | 161,56 | 162,55 | -1,39% | 357.915,00 |
05.12.2023 | 166,61 | 166,61 | 162,80 | 164,84 | -1,28% | 241.140,00 |
04.12.2023 | 164,40 | 167,07 | 163,67 | 166,98 | 1,20% | 268.656,00 |
01.12.2023 | 161,33 | 166,74 | 161,33 | 165,00 | 1,91% | 248.506,00 |
30.11.2023 | 163,08 | 163,74 | 159,30 | 161,90 | -0,67% | 491.477,00 |
29.11.2023 | 164,89 | 168,19 | 161,19 | 163,00 | -0,80% | 300.318,00 |
28.11.2023 | 164,53 | 166,20 | 162,80 | 164,31 | 0,50% | 198.486,00 |
27.11.2023 | 164,14 | 165,73 | 162,07 | 163,49 | -0,96% | 210.043,00 |
24.11.2023 | 166,87 | 166,87 | 164,21 | 165,08 | -0,33% | 98.010,00 |
22.11.2023 | 167,26 | 169,69 | 164,78 | 165,63 | -0,03% | 220.394,00 |
21.11.2023 | 169,43 | 169,80 | 164,91 | 165,68 | -3,21% | 289.989,00 |
20.11.2023 | 172,00 | 172,31 | 169,86 | 171,18 | -0,03% | 163.366,00 |
17.11.2023 | 170,30 | 172,54 | 169,80 | 171,23 | 1,75% | 239.236,00 |
16.11.2023 | 169,82 | 170,82 | 167,07 | 168,28 | -1,74% | 188.933,00 |
15.11.2023 | 174,74 | 176,87 | 171,20 | 171,26 | -1,86% | 292.188,00 |
14.11.2023 | 174,05 | 176,13 | 172,59 | 174,50 | 3,14% | 264.863,00 |
13.11.2023 | 167,00 | 169,50 | 165,16 | 169,18 | 0,92% | 336.449,00 |
10.11.2023 | 168,58 | 168,58 | 164,57 | 167,64 | 0,38% | 274.249,00 |
09.11.2023 | 171,92 | 172,29 | 166,05 | 167,00 | -2,87% | 270.470,00 |
08.11.2023 | 171,79 | 176,85 | 169,38 | 171,93 | 0,24% | 431.485,00 |
07.11.2023 | 163,15 | 176,00 | 157,55 | 171,51 | 6,14% | 971.300,00 |
06.11.2023 | 162,75 | 164,91 | 160,65 | 161,59 | -0,57% | 504.628,00 |
03.11.2023 | 157,13 | 164,06 | 157,00 | 162,52 | 4,71% | 349.985,00 |