172,620$
-0,26%
Echtzeit-Aktienkurs Fabrinet Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fabrinet Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 584.079,00 |
| 29.04.2024 | 175,90 | 179,63 | 175,80 | 176,00 | 0,31% | 394.067,00 |
| 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% | 270.177,00 |
| 24.04.2024 | 168,48 | 172,48 | 167,59 | 169,93 | 0,75% | 338.270,00 |
| 23.04.2024 | 165,33 | 170,69 | 165,33 | 168,67 | 2,74% | 448.187,00 |
| 22.04.2024 | 164,27 | 165,25 | 161,18 | 164,17 | 1,14% | 329.116,00 |
| 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% | 395.579,00 |
| 17.04.2024 | 174,32 | 174,32 | 166,02 | 166,12 | -3,89% | 409.595,00 |
| 16.04.2024 | 172,88 | 173,62 | 171,55 | 172,85 | -0,02% | 287.306,00 |
| 15.04.2024 | 174,07 | 174,72 | 171,35 | 172,88 | -0,26% | 433.674,00 |
| 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% | 816.007,00 |
| 10.04.2024 | 183,97 | 184,36 | 176,19 | 176,85 | -6,43% | 947.591,00 |
| 09.04.2024 | 189,42 | 191,00 | 186,14 | 189,01 | 0,21% | 242.354,00 |
| 08.04.2024 | 190,62 | 193,62 | 188,32 | 188,62 | 0,62% | 274.915,00 |
| 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% | 330.540,00 |
| 03.04.2024 | 185,94 | 191,52 | 183,91 | 190,06 | 2,51% | 454.987,00 |
| 02.04.2024 | 185,28 | 186,52 | 180,10 | 185,41 | -1,81% | 593.085,00 |
| 01.04.2024 | 191,42 | 191,42 | 186,74 | 188,83 | -0,10% | 382.386,00 |
| 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% | 426.664,00 |
| 26.03.2024 | 193,69 | 194,69 | 186,35 | 186,35 | -2,98% | 519.119,00 |
| 25.03.2024 | 194,36 | 195,00 | 190,29 | 192,08 | -2,57% | 354.247,00 |
| 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% | 594.976,00 |
| 20.03.2024 | 194,00 | 194,63 | 186,68 | 192,12 | -0,31% | 1.046.830,00 |
| 19.03.2024 | 195,00 | 198,61 | 188,00 | 192,72 | -2,86% | 586.976,00 |
| 18.03.2024 | 201,69 | 204,23 | 197,40 | 198,40 | -0,81% | 362.790,00 |
| 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% | 315.393,00 |
| 13.03.2024 | 201,19 | 204,59 | 197,88 | 202,15 | 0,48% | 302.469,00 |
| 12.03.2024 | 203,13 | 203,13 | 198,06 | 201,19 | -0,30% | 323.886,00 |
| 11.03.2024 | 212,01 | 212,01 | 200,14 | 201,79 | -5,96% | 537.435,00 |
| 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% | 403.307,00 |
| 06.03.2024 | 224,86 | 225,80 | 220,47 | 225,01 | 1,99% | 284.136,00 |
| 05.03.2024 | 219,22 | 221,93 | 215,96 | 220,62 | -0,59% | 279.739,00 |
| 04.03.2024 | 219,97 | 225,73 | 219,97 | 221,92 | 1,52% | 306.140,00 |
| 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% | 599.751,00 |
| 28.02.2024 | 200,54 | 207,70 | 200,00 | 203,94 | 0,77% | 321.161,00 |
| 27.02.2024 | 200,60 | 204,62 | 199,72 | 202,39 | 1,33% | 273.398,00 |
| 26.02.2024 | 200,00 | 201,69 | 197,28 | 199,73 | 0,31% | 254.111,00 |
| 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% | 523.280,00 |
| 21.02.2024 | 181,94 | 188,75 | 180,41 | 188,39 | 2,62% | 382.192,00 |
| 20.02.2024 | 192,99 | 195,32 | 182,90 | 183,58 | -6,67% | 613.929,00 |
| 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% | 492.161,00 |
| 14.02.2024 | 198,64 | 203,23 | 195,95 | 202,03 | 3,91% | 353.055,00 |
| 13.02.2024 | 197,29 | 199,71 | 191,12 | 194,43 | -5,03% | 452.557,00 |
| 12.02.2024 | 205,92 | 208,45 | 201,55 | 204,72 | 0,08% | 445.366,00 |
| 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% | 634.881,00 |
| 07.02.2024 | 182,19 | 193,10 | 180,53 | 192,33 | 5,43% | 1.145.065,00 |
| 06.02.2024 | 183,89 | 184,00 | 166,52 | 182,43 | -18,41% | 2.760.627,00 |
| 05.02.2024 | 225,00 | 229,02 | 218,29 | 223,60 | -0,02% | 795.707,00 |
| 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% | 403.172,00 |
| 31.01.2024 | 217,04 | 221,20 | 213,41 | 213,51 | -2,87% | 399.677,00 |
| 30.01.2024 | 214,26 | 220,69 | 213,82 | 219,83 | 3,45% | 451.623,00 |
| 29.01.2024 | 209,06 | 213,73 | 209,06 | 212,49 | 1,66% | 340.551,00 |
| 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% | 371.731,00 |
| 24.01.2024 | 206,34 | 211,36 | 204,55 | 207,28 | 1,97% | 352.463,00 |
| 23.01.2024 | 204,59 | 205,31 | 200,87 | 203,27 | -0,04% | 223.949,00 |
| 22.01.2024 | 204,90 | 207,72 | 202,56 | 203,36 | 0,69% | 421.815,00 |
| 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% | 247.732,00 |
| 17.01.2024 | 186,68 | 187,54 | 183,80 | 186,56 | -0,92% | 238.829,00 |
| 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% | 212.851,00 |
| 10.01.2024 | 189,33 | 191,99 | 185,45 | 185,56 | -1,92% | 203.089,00 |
| 09.01.2024 | 185,57 | 189,22 | 184,33 | 189,20 | 0,44% | 148.185,00 |
| 08.01.2024 | 183,45 | 189,89 | 183,45 | 188,38 | 2,22% | 190.578,00 |
| 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% | 306.491,00 |
| 03.01.2024 | 186,66 | 190,08 | 185,26 | 185,33 | -2,01% | 233.747,00 |
| 02.01.2024 | 186,92 | 189,72 | 185,19 | 189,13 | -0,63% | 329.184,00 |
| 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% | 184.685,00 |
| 27.12.2023 | 196,82 | 199,99 | 196,00 | 198,08 | 0,91% | 315.135,00 |
| 26.12.2023 | 192,71 | 196,44 | 192,24 | 196,30 | 2,26% | 198.777,00 |
| 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% | 215.418,00 |
| 20.12.2023 | 191,09 | 195,23 | 187,69 | 188,26 | -1,81% | 379.509,00 |
| 19.12.2023 | 193,97 | 196,88 | 189,18 | 191,74 | -0,22% | 469.696,00 |
| 18.12.2023 | 189,65 | 193,55 | 185,98 | 192,17 | 1,93% | 412.729,00 |
| 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% | 539.279,00 |
| 13.12.2023 | 171,41 | 177,09 | 171,19 | 176,17 | 2,73% | 286.492,00 |
| 12.12.2023 | 171,39 | 171,86 | 168,51 | 171,49 | 0,31% | 145.263,00 |
| 11.12.2023 | 166,65 | 172,03 | 166,65 | 170,96 | 2,83% | 221.742,00 |
| 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% | 146.303,00 |