Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 88,46 | 89,37 | 87,50 | 88,55 | 0,35% | - |
| 25.02.2021 | 89,78 | 90,29 | 87,17 | 88,24 | -2,18% | - |
| 24.02.2021 | 89,03 | 90,46 | 88,63 | 90,21 | 2,17% | - |
| 23.02.2021 | 87,21 | 88,89 | 86,24 | 88,29 | -0,50% | - |
| 22.02.2021 | 87,00 | 89,89 | 86,59 | 88,73 | 0,59% | - |
| 19.02.2021 | 87,17 | 88,72 | 86,45 | 88,21 | 1,55% | - |
| 18.02.2021 | 85,27 | 87,15 | 84,99 | 86,86 | 0,84% | - |
| 17.02.2021 | 86,23 | 86,44 | 86,13 | 86,14 | -1,36% | - |
| 16.02.2021 | 88,21 | 88,39 | 86,92 | 87,33 | -0,57% | - |
| 12.02.2021 | 88,55 | 89,09 | 87,31 | 87,83 | -0,63% | - |
| 11.02.2021 | 88,38 | 88,85 | 86,95 | 88,39 | 1,27% | - |
| 10.02.2021 | 87,34 | 88,70 | 86,50 | 87,28 | -1,30% | - |
| 09.02.2021 | 89,77 | 89,77 | 87,97 | 88,43 | -1,65% | - |
| 08.02.2021 | 90,13 | 90,74 | 89,33 | 89,92 | 0,57% | - |
| 05.02.2021 | 87,59 | 89,52 | 86,82 | 89,41 | 1,75% | - |
| 04.02.2021 | 85,88 | 87,88 | 85,68 | 87,87 | 4,53% | - |
| 03.02.2021 | 81,91 | 84,93 | 81,18 | 84,06 | -0,05% | - |
| 02.02.2021 | 84,56 | 84,56 | 84,11 | 84,11 | 4,43% | - |
| 01.02.2021 | 79,31 | 80,82 | 78,58 | 80,54 | 1,51% | - |
| 29.01.2021 | 81,08 | 81,08 | 78,37 | 79,34 | -0,88% | - |
| 28.01.2021 | 80,46 | 81,22 | 79,76 | 80,05 | -0,77% | - |
| 27.01.2021 | 82,29 | 82,64 | 78,85 | 80,67 | -2,57% | - |
| 26.01.2021 | 84,92 | 85,17 | 82,44 | 82,80 | -3,09% | - |
| 25.01.2021 | 86,94 | 87,30 | 84,61 | 85,44 | -0,29% | - |
| 22.01.2021 | 85,68 | 86,35 | 84,41 | 85,69 | 0,63% | - |
| 21.01.2021 | 85,09 | 85,15 | 85,04 | 85,15 | 0,53% | - |
| 20.01.2021 | 86,46 | 86,78 | 83,91 | 84,70 | -0,55% | - |
| 19.01.2021 | 85,56 | 86,20 | 84,32 | 85,17 | 3,22% | - |
| 15.01.2021 | 83,11 | 83,53 | 82,42 | 82,51 | -3,50% | - |
| 14.01.2021 | 87,09 | 87,42 | 85,23 | 85,50 | 2,75% | - |
| 13.01.2021 | 83,21 | 84,40 | 82,67 | 83,21 | -1,09% | - |
| 12.01.2021 | 84,57 | 85,64 | 83,38 | 84,13 | -0,56% | - |
| 11.01.2021 | 82,99 | 84,73 | 82,98 | 84,60 | 1,17% | - |
| 08.01.2021 | 83,13 | 84,05 | 82,46 | 83,62 | 0,69% | - |
| 07.01.2021 | 82,08 | 83,28 | 81,05 | 83,04 | 1,30% | - |
| 06.01.2021 | 81,22 | 82,50 | 80,65 | 81,98 | 2,07% | - |
| 05.01.2021 | 78,93 | 81,12 | 78,62 | 80,31 | 3,77% | - |
| 04.01.2021 | 78,21 | 78,21 | 75,71 | 77,39 | -0,24% | - |
| 31.12.2020 | 76,82 | 79,03 | 76,44 | 77,58 | 1,46% | - |
| 30.12.2020 | 76,23 | 77,07 | 76,00 | 76,46 | 1,33% | - |
| 29.12.2020 | 76,62 | 76,93 | 74,24 | 75,46 | -2,88% | - |
| 28.12.2020 | 77,51 | 79,47 | 75,97 | 77,70 | 1,20% | - |
| 24.12.2020 | 76,19 | 78,61 | 74,26 | 76,78 | -0,05% | - |
| 23.12.2020 | 76,14 | 77,16 | 76,03 | 76,82 | 1,02% | - |
| 22.12.2020 | 74,99 | 76,99 | 74,43 | 76,04 | 2,39% | - |
| 21.12.2020 | 73,18 | 74,73 | 72,87 | 74,27 | -3,65% | - |
| 18.12.2020 | 76,95 | 78,46 | 76,67 | 77,08 | 0,83% | - |
| 17.12.2020 | 74,66 | 76,64 | 74,46 | 76,44 | 5,09% | - |
| 16.12.2020 | 72,76 | 72,99 | 71,94 | 72,74 | 1,14% | - |
| 15.12.2020 | 69,87 | 72,03 | 69,48 | 71,92 | 2,77% | - |
| 14.12.2020 | 69,64 | 70,40 | 69,44 | 69,98 | 1,63% | - |
| 11.12.2020 | 68,83 | 68,85 | 68,83 | 68,85 | -0,64% | - |
| 10.12.2020 | 69,83 | 69,83 | 68,70 | 69,29 | -0,22% | - |
| 09.12.2020 | 71,17 | 71,91 | 69,01 | 69,45 | -2,15% | - |
| 08.12.2020 | 71,68 | 73,45 | 68,68 | 70,97 | -0,70% | - |
| 07.12.2020 | 70,04 | 71,64 | 69,82 | 71,47 | 2,78% | - |
| 04.12.2020 | 69,12 | 70,03 | 62,55 | 69,54 | 1,59% | - |
| 03.12.2020 | 69,41 | 69,97 | 67,52 | 68,45 | -1,13% | - |
| 02.12.2020 | 69,07 | 69,23 | 67,84 | 69,23 | 0,58% | - |
| 01.12.2020 | 69,24 | 69,39 | 68,44 | 68,83 | 1,08% | - |
| 30.11.2020 | 68,95 | 68,95 | 67,67 | 68,10 | -3,56% | - |
| 27.11.2020 | 68,72 | 70,61 | 68,24 | 70,61 | 0,48% | - |
| 25.11.2020 | 69,63 | 70,27 | 68,67 | 70,27 | 0,46% | - |
| 24.11.2020 | 70,54 | 71,03 | 69,86 | 69,95 | -1,06% | - |
| 23.11.2020 | 70,08 | 71,30 | 70,08 | 70,70 | 0,60% | - |
| 20.11.2020 | 70,37 | 70,83 | 70,03 | 70,27 | 2,74% | - |
| 19.11.2020 | 69,45 | 69,46 | 68,21 | 68,40 | -1,33% | - |
| 18.11.2020 | 70,04 | 70,96 | 69,17 | 69,32 | -3,04% | - |
| 17.11.2020 | 69,75 | 71,50 | 69,30 | 71,49 | 0,70% | - |
| 16.11.2020 | 69,87 | 71,27 | 69,79 | 70,99 | 2,10% | - |
| 13.11.2020 | 68,71 | 70,23 | 68,57 | 69,53 | 4,64% | - |
| 12.11.2020 | 67,56 | 68,19 | 65,07 | 66,45 | -0,82% | - |
| 11.11.2020 | 67,01 | 68,81 | 66,34 | 67,00 | 0,04% | - |
| 10.11.2020 | 68,45 | 68,64 | 66,07 | 66,97 | -0,81% | - |
| 09.11.2020 | 69,64 | 70,05 | 0,00 | 67,52 | 1,69% | - |
| 06.11.2020 | 66,52 | 67,27 | 65,52 | 66,40 | 0,11% | - |
| 05.11.2020 | 66,43 | 67,01 | 65,71 | 66,32 | 2,32% | - |
| 04.11.2020 | 62,01 | 65,26 | 62,01 | 64,82 | 1,38% | - |
| 03.11.2020 | 66,70 | 66,97 | 63,31 | 63,94 | 4,69% | - |
| 02.11.2020 | 60,57 | 61,18 | 59,68 | 61,07 | 2,14% | - |
| 30.10.2020 | 60,55 | 60,82 | 59,36 | 59,79 | -1,65% | - |
| 29.10.2020 | 60,95 | 61,42 | 60,05 | 60,79 | 1,36% | - |
| 28.10.2020 | 60,85 | 61,48 | 59,76 | 59,98 | -3,55% | - |
| 27.10.2020 | 62,79 | 63,50 | 62,10 | 62,18 | -0,47% | - |
| 26.10.2020 | 62,33 | 62,79 | 61,49 | 62,48 | -2,20% | - |
| 23.10.2020 | 63,73 | 64,00 | 63,26 | 63,88 | 2,13% | - |
| 22.10.2020 | 63,38 | 64,30 | 62,55 | 62,55 | 0,29% | - |
| 21.10.2020 | 64,52 | 64,67 | 62,37 | 62,37 | -2,13% | - |
| 20.10.2020 | 64,94 | 64,98 | 62,64 | 63,73 | -0,69% | - |
| 19.10.2020 | 64,55 | 65,15 | 63,45 | 64,17 | 1,06% | - |
| 16.10.2020 | 64,02 | 64,62 | 62,99 | 63,50 | 1,26% | - |
| 15.10.2020 | 62,64 | 64,38 | 62,36 | 62,71 | -1,52% | - |
| 14.10.2020 | 64,32 | 64,72 | 62,71 | 63,68 | -0,93% | - |
| 13.10.2020 | 63,98 | 64,74 | 63,47 | 64,27 | -1,62% | - |
| 12.10.2020 | 65,01 | 65,58 | 64,81 | 65,33 | 1,14% | - |
| 09.10.2020 | 65,31 | 65,85 | 64,15 | 64,59 | 0,36% | - |
| 08.10.2020 | 64,10 | 65,20 | 63,93 | 64,36 | 0,99% | - |
| 07.10.2020 | 63,66 | 64,76 | 0,00 | 63,73 | 0,18% | - |
| 06.10.2020 | 64,09 | 65,03 | 62,96 | 63,62 | -1,68% | - |
| 05.10.2020 | 64,51 | 64,72 | 63,33 | 64,71 | 3,44% | - |