14,550€
3,19%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 13,80 | 14,25 | 13,75 | 14,25 | 3,64% | - |
| 31.03.2026 | 13,75 | 13,90 | 13,55 | 13,75 | 0,73% | - |
| 30.03.2026 | 13,60 | 13,95 | 13,50 | 13,65 | 0,37% | - |
| 27.03.2026 | 14,25 | 14,30 | 13,40 | 13,60 | -5,23% | - |
| 26.03.2026 | 14,35 | 14,55 | 14,20 | 14,35 | -0,35% | - |
| 25.03.2026 | 14,20 | 14,55 | 14,15 | 14,40 | 1,77% | - |
| 24.03.2026 | 14,10 | 14,35 | 13,95 | 14,15 | 1,43% | - |
| 23.03.2026 | 13,20 | 14,15 | 13,20 | 13,95 | 4,10% | - |
| 20.03.2026 | 13,45 | 13,65 | 13,35 | 13,40 | 0,00% | - |
| 19.03.2026 | 13,30 | 13,55 | 13,10 | 13,40 | 1,13% | - |
| 18.03.2026 | 13,40 | 13,75 | 13,15 | 13,25 | -1,12% | 34.720,00 |
| 17.03.2026 | 13,00 | 13,65 | 13,00 | 13,40 | 2,68% | - |
| 16.03.2026 | 13,00 | 13,25 | 12,85 | 13,05 | 0,77% | - |
| 13.03.2026 | 12,80 | 13,15 | 12,70 | 12,95 | 1,17% | - |
| 12.03.2026 | 12,40 | 12,90 | 12,20 | 12,80 | 2,81% | - |
| 11.03.2026 | 12,40 | 12,65 | 12,25 | 12,45 | 0,40% | - |
| 10.03.2026 | 12,80 | 13,15 | 12,25 | 12,40 | -2,36% | - |
| 09.03.2026 | 12,50 | 13,05 | 12,45 | 12,70 | 1,20% | - |
| 06.03.2026 | 12,30 | 12,95 | 12,15 | 12,55 | 2,45% | - |
| 05.03.2026 | 12,05 | 12,55 | 11,95 | 12,25 | 1,66% | - |
| 04.03.2026 | 11,85 | 12,35 | 11,80 | 12,05 | 2,12% | - |
| 03.03.2026 | 12,05 | 12,35 | 11,65 | 11,80 | -2,88% | - |
| 02.03.2026 | 13,00 | 13,05 | 11,95 | 12,15 | -6,18% | - |
| 27.02.2026 | 20,90 | 21,20 | 12,85 | 12,95 | -36,83% | 4.400,00 |
| 26.02.2026 | 19,85 | 20,70 | 19,85 | 20,50 | 2,76% | - |
| 25.02.2026 | 19,55 | 20,10 | 19,55 | 19,95 | 1,53% | - |
| 24.02.2026 | 19,55 | 19,95 | 19,40 | 19,65 | 0,77% | - |
| 23.02.2026 | 19,50 | 19,70 | 19,20 | 19,50 | -0,76% | - |
| 20.02.2026 | 19,85 | 19,85 | 19,40 | 19,65 | -0,51% | - |
| 19.02.2026 | 19,80 | 19,90 | 19,50 | 19,75 | 0,00% | - |
| 18.02.2026 | 19,90 | 20,10 | 19,60 | 19,75 | -1,00% | - |
| 17.02.2026 | 19,70 | 20,10 | 19,40 | 19,95 | 1,01% | - |
| 16.02.2026 | 19,75 | 19,85 | 19,75 | 19,75 | 0,00% | - |
| 13.02.2026 | 19,35 | 19,75 | 19,30 | 19,75 | 2,33% | - |
| 12.02.2026 | 19,45 | 19,70 | 18,85 | 19,30 | -0,26% | - |
| 11.02.2026 | 19,40 | 19,50 | 18,95 | 19,35 | -0,26% | - |
| 10.02.2026 | 19,25 | 19,85 | 19,10 | 19,40 | 0,78% | - |
| 09.02.2026 | 19,85 | 19,85 | 19,15 | 19,25 | -3,51% | - |
| 06.02.2026 | 20,05 | 20,30 | 19,55 | 19,95 | -0,25% | - |
| 05.02.2026 | 21,70 | 21,80 | 19,95 | 20,00 | -7,83% | - |
| 04.02.2026 | 22,10 | 22,30 | 21,50 | 21,70 | -1,36% | - |
| 03.02.2026 | 22,10 | 22,60 | 21,70 | 22,00 | -0,45% | - |
| 02.02.2026 | 21,90 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 30.01.2026 | 21,90 | 22,10 | 21,70 | 22,10 | 1,84% | - |
| 29.01.2026 | 22,00 | 22,30 | 21,70 | 21,70 | -2,69% | - |
| 28.01.2026 | 22,70 | 22,90 | 22,30 | 22,30 | -0,89% | - |
| 27.01.2026 | 23,10 | 23,30 | 22,50 | 22,50 | -3,43% | - |
| 26.01.2026 | 23,50 | 23,70 | 23,30 | 23,30 | -0,85% | - |
| 23.01.2026 | 24,00 | 24,10 | 23,50 | 23,50 | -2,08% | - |
| 22.01.2026 | 23,90 | 24,70 | 23,60 | 24,00 | 0,42% | - |
| 21.01.2026 | 23,70 | 24,10 | 23,50 | 23,90 | 0,84% | - |
| 20.01.2026 | 23,70 | 24,30 | 23,50 | 23,70 | -1,25% | - |
| 19.01.2026 | 23,90 | 24,10 | 23,90 | 24,00 | -1,23% | - |
| 16.01.2026 | 24,70 | 24,70 | 24,10 | 24,30 | -1,62% | - |
| 15.01.2026 | 24,00 | 24,70 | 24,00 | 24,70 | 1,65% | - |
| 14.01.2026 | 24,30 | 24,30 | 24,20 | 24,30 | -0,41% | - |
| 13.01.2026 | 24,10 | 24,50 | 24,10 | 24,40 | 1,24% | - |
| 12.01.2026 | 23,80 | 24,20 | 23,60 | 24,10 | 0,84% | - |
| 09.01.2026 | 23,90 | 24,40 | 23,80 | 23,90 | 0,00% | - |
| 08.01.2026 | 23,90 | 24,20 | 23,80 | 23,90 | 0,00% | - |
| 07.01.2026 | 22,30 | 23,90 | 22,30 | 23,90 | 7,17% | - |
| 06.01.2026 | 21,70 | 22,30 | 21,50 | 22,30 | 2,76% | - |
| 05.01.2026 | 21,90 | 22,10 | 21,70 | 21,70 | 0,00% | - |
| 02.01.2026 | 22,30 | 22,50 | 21,70 | 21,70 | -3,13% | - |
| 30.12.2025 | 22,60 | 22,70 | 22,40 | 22,40 | -0,44% | - |
| 29.12.2025 | 22,70 | 22,70 | 22,50 | 22,50 | -1,75% | - |
| 23.12.2025 | 23,40 | 23,50 | 22,90 | 22,90 | -2,97% | - |
| 22.12.2025 | 23,50 | 23,90 | 23,30 | 23,60 | -1,67% | - |
| 19.12.2025 | 24,00 | 24,00 | 23,90 | 24,00 | 1,27% | - |
| 18.12.2025 | 23,50 | 24,10 | 23,30 | 23,70 | 1,72% | - |
| 17.12.2025 | 23,30 | 23,70 | 23,00 | 23,30 | 0,87% | - |
| 16.12.2025 | 22,80 | 23,30 | 22,70 | 23,10 | 1,76% | - |
| 15.12.2025 | 23,20 | 23,20 | 22,50 | 22,70 | -0,87% | - |
| 12.12.2025 | 22,80 | 23,30 | 22,80 | 22,90 | 0,00% | - |
| 11.12.2025 | 23,30 | 23,50 | 22,70 | 22,90 | -3,38% | - |
| 10.12.2025 | 23,50 | 24,00 | 23,30 | 23,70 | 0,00% | - |
| 09.12.2025 | 24,00 | 24,20 | 23,50 | 23,70 | -1,66% | - |
| 08.12.2025 | 23,80 | 24,10 | 23,50 | 24,10 | 0,84% | - |
| 05.12.2025 | 24,20 | 24,60 | 23,90 | 23,90 | -1,65% | - |
| 04.12.2025 | 24,40 | 24,70 | 23,70 | 24,30 | 0,00% | - |
| 03.12.2025 | 24,50 | 24,60 | 24,10 | 24,30 | 0,00% | - |
| 02.12.2025 | 24,60 | 24,90 | 24,10 | 24,30 | -0,82% | - |
| 01.12.2025 | 25,00 | 25,80 | 24,50 | 24,50 | -5,41% | - |
| 28.11.2025 | 26,10 | 26,20 | 25,30 | 25,90 | -0,38% | - |
| 26.11.2025 | 26,80 | 27,20 | 25,90 | 26,00 | -2,62% | - |
| 25.11.2025 | 26,50 | 26,90 | 26,50 | 26,70 | 1,14% | - |
| 24.11.2025 | 26,00 | 26,70 | 25,70 | 26,40 | 3,53% | - |
| 21.11.2025 | 24,90 | 25,70 | 24,70 | 25,50 | -1,54% | - |
| 20.11.2025 | 25,40 | 25,90 | 25,30 | 25,90 | 2,37% | - |
| 19.11.2025 | 25,20 | 25,60 | 24,50 | 25,30 | 0,80% | - |
| 18.11.2025 | 24,80 | 25,40 | 24,70 | 25,10 | 0,80% | - |
| 17.11.2025 | 25,00 | 25,30 | 24,20 | 24,90 | -0,80% | - |
| 14.11.2025 | 25,30 | 25,60 | 24,50 | 25,10 | -1,57% | - |
| 13.11.2025 | 25,10 | 26,30 | 25,00 | 25,50 | 1,59% | - |
| 12.11.2025 | 24,60 | 25,50 | 24,40 | 25,10 | 2,45% | - |
| 11.11.2025 | 23,40 | 24,90 | 23,40 | 24,50 | 3,81% | - |
| 10.11.2025 | 22,90 | 24,30 | 22,90 | 23,60 | 5,83% | - |
| 07.11.2025 | 19,25 | 23,60 | 19,25 | 22,30 | 15,25% | - |
| 06.11.2025 | 19,70 | 19,95 | 19,10 | 19,35 | -3,01% | - |
| 05.11.2025 | 20,20 | 20,20 | 19,55 | 19,95 | 0,76% | - |