19,300€
-2,53%
Echtzeit-Aktienkurs Fulgent Genetics
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 19,70 | 20,30 | 19,30 | 19,70 | -3,43% | - |
| 01.11.2024 | 19,60 | 20,40 | 19,35 | 20,40 | 1,75% | - |
| 31.10.2024 | 18,40 | 20,25 | 18,40 | 20,05 | 8,09% | - |
| 30.10.2024 | 18,30 | 18,90 | 18,30 | 18,55 | -0,27% | - |
| 29.10.2024 | 18,40 | 18,80 | 18,25 | 18,60 | 1,09% | - |
| 28.10.2024 | 18,00 | 18,60 | 17,85 | 18,40 | 1,94% | - |
| 25.10.2024 | 17,60 | 18,15 | 17,60 | 18,05 | 2,27% | - |
| 24.10.2024 | 17,60 | 18,00 | 17,30 | 17,65 | -0,56% | - |
| 23.10.2024 | 18,10 | 18,25 | 17,65 | 17,75 | -2,20% | - |
| 22.10.2024 | 17,70 | 18,30 | 17,60 | 18,15 | 1,11% | - |
| 21.10.2024 | 18,10 | 18,35 | 17,70 | 17,95 | -1,10% | - |
| 18.10.2024 | 18,15 | 18,40 | 18,00 | 18,15 | 0,00% | - |
| 17.10.2024 | 18,40 | 18,75 | 18,10 | 18,15 | -2,16% | - |
| 16.10.2024 | 18,55 | 18,90 | 18,30 | 18,55 | 0,00% | - |
| 15.10.2024 | 18,70 | 19,00 | 18,35 | 18,55 | -0,54% | - |
| 14.10.2024 | 18,00 | 18,70 | 18,00 | 18,65 | 2,75% | - |
| 11.10.2024 | 18,10 | 18,55 | 18,05 | 18,15 | -0,55% | - |
| 10.10.2024 | 18,15 | 18,50 | 17,70 | 18,25 | 0,55% | - |
| 09.10.2024 | 18,70 | 18,95 | 18,15 | 18,15 | -3,20% | - |
| 08.10.2024 | 18,50 | 19,40 | 18,25 | 18,75 | 0,54% | - |
| 07.10.2024 | 18,90 | 19,20 | 18,40 | 18,65 | -2,10% | - |
| 04.10.2024 | 18,50 | 19,20 | 18,50 | 19,05 | 2,14% | - |
| 03.10.2024 | 19,00 | 19,15 | 18,60 | 18,65 | -2,61% | - |
| 02.10.2024 | 18,95 | 19,30 | 18,70 | 19,15 | 0,52% | - |
| 01.10.2024 | 19,45 | 19,65 | 18,85 | 19,05 | -2,31% | - |
| 30.09.2024 | 18,95 | 19,60 | 18,80 | 19,50 | 2,90% | 210,00 |
| 27.09.2024 | 18,60 | 19,50 | 18,60 | 18,95 | 1,07% | - |
| 26.09.2024 | 18,85 | 19,25 | 18,60 | 18,75 | -0,53% | - |
| 25.09.2024 | 19,05 | 19,15 | 18,50 | 18,85 | -1,57% | - |
| 24.09.2024 | 19,40 | 19,85 | 19,10 | 19,15 | -2,05% | - |
| 23.09.2024 | 19,60 | 20,15 | 19,40 | 19,55 | -1,01% | - |
| 20.09.2024 | 20,60 | 20,60 | 19,55 | 19,75 | -3,66% | - |
| 19.09.2024 | 20,60 | 21,00 | 20,30 | 20,50 | 0,00% | - |
| 18.09.2024 | 20,50 | 21,10 | 20,15 | 20,50 | 0,00% | - |
| 17.09.2024 | 19,70 | 21,10 | 19,70 | 20,50 | 3,27% | - |
| 16.09.2024 | 20,00 | 20,40 | 19,80 | 19,85 | -1,24% | - |
| 13.09.2024 | 19,70 | 20,30 | 19,70 | 20,10 | 1,26% | - |
| 12.09.2024 | 19,60 | 20,30 | 19,50 | 19,85 | 0,51% | - |
| 11.09.2024 | 19,45 | 20,00 | 19,00 | 19,75 | 1,02% | - |
| 10.09.2024 | 19,00 | 19,70 | 18,95 | 19,55 | 2,09% | - |
| 09.09.2024 | 19,20 | 19,60 | 19,10 | 19,15 | -1,29% | - |
| 06.09.2024 | 19,60 | 19,85 | 19,05 | 19,40 | -1,52% | - |
| 05.09.2024 | 19,20 | 19,80 | 19,00 | 19,70 | 1,81% | - |
| 04.09.2024 | 19,50 | 20,00 | 19,30 | 19,35 | -2,03% | - |
| 03.09.2024 | 20,20 | 20,70 | 19,70 | 19,75 | -2,71% | - |
| 02.09.2024 | 20,40 | 20,50 | 20,30 | 20,30 | -0,98% | - |
| 30.08.2024 | 20,80 | 21,20 | 20,10 | 20,50 | -1,44% | - |
| 29.08.2024 | 20,50 | 20,90 | 20,50 | 20,80 | 1,46% | - |
| 28.08.2024 | 20,50 | 20,80 | 20,30 | 20,50 | 0,00% | 2.100,00 |
| 27.08.2024 | 20,90 | 21,00 | 20,30 | 20,50 | -1,91% | - |
| 26.08.2024 | 21,30 | 21,50 | 20,70 | 20,90 | -1,88% | - |
| 23.08.2024 | 20,70 | 21,50 | 20,70 | 21,30 | 2,90% | - |
| 22.08.2024 | 21,00 | 21,30 | 20,50 | 20,70 | -1,90% | - |
| 21.08.2024 | 21,00 | 21,50 | 20,70 | 21,10 | 0,00% | - |
| 20.08.2024 | 21,40 | 21,50 | 20,90 | 21,10 | -1,86% | - |
| 19.08.2024 | 21,20 | 21,50 | 21,10 | 21,50 | 0,94% | - |
| 16.08.2024 | 21,40 | 21,60 | 21,10 | 21,30 | 0,00% | - |
| 15.08.2024 | 21,00 | 21,70 | 21,00 | 21,30 | 0,95% | - |
| 14.08.2024 | 21,80 | 22,10 | 20,90 | 21,10 | -3,65% | - |
| 13.08.2024 | 21,90 | 22,10 | 21,40 | 21,90 | 0,00% | - |
| 12.08.2024 | 21,80 | 22,10 | 21,30 | 21,90 | 0,00% | - |
| 09.08.2024 | 22,50 | 22,80 | 21,30 | 21,90 | -2,67% | - |
| 08.08.2024 | 21,50 | 22,50 | 21,30 | 22,50 | 4,65% | - |
| 07.08.2024 | 22,20 | 22,90 | 21,50 | 21,50 | -3,59% | - |
| 06.08.2024 | 21,80 | 22,30 | 21,40 | 22,30 | 3,72% | - |
| 05.08.2024 | 22,60 | 22,80 | 21,10 | 21,50 | -6,11% | - |
| 02.08.2024 | 21,60 | 23,10 | 20,05 | 22,90 | 4,57% | - |
| 01.08.2024 | 22,10 | 22,50 | 21,70 | 21,90 | -0,90% | - |
| 31.07.2024 | 22,00 | 22,70 | 21,50 | 22,10 | -0,90% | - |
| 30.07.2024 | 21,20 | 22,30 | 21,10 | 22,30 | 4,69% | - |
| 29.07.2024 | 21,80 | 22,10 | 21,10 | 21,30 | -1,84% | - |
| 26.07.2024 | 21,30 | 21,90 | 21,10 | 21,70 | 1,88% | - |
| 25.07.2024 | 21,00 | 21,70 | 20,60 | 21,30 | 0,95% | - |
| 24.07.2024 | 20,60 | 21,30 | 20,25 | 21,10 | 1,93% | - |
| 23.07.2024 | 20,50 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 22.07.2024 | 19,90 | 20,70 | 19,70 | 20,50 | 1,99% | - |
| 19.07.2024 | 20,20 | 20,65 | 19,70 | 20,10 | -0,99% | - |
| 18.07.2024 | 21,30 | 21,40 | 20,10 | 20,30 | -4,69% | - |
| 17.07.2024 | 20,05 | 21,70 | 19,35 | 21,30 | 5,97% | - |
| 16.07.2024 | 19,55 | 20,50 | 19,25 | 20,10 | 2,81% | - |
| 15.07.2024 | 19,10 | 20,00 | 18,85 | 19,55 | 1,30% | - |
| 12.07.2024 | 19,05 | 19,65 | 18,85 | 19,30 | 1,31% | - |
| 11.07.2024 | 18,00 | 19,30 | 17,95 | 19,05 | 4,96% | - |
| 10.07.2024 | 18,50 | 18,75 | 18,00 | 18,15 | -2,16% | - |
| 09.07.2024 | 18,50 | 18,70 | 18,20 | 18,55 | -0,54% | - |
| 08.07.2024 | 18,05 | 18,75 | 17,95 | 18,65 | 3,32% | - |
| 05.07.2024 | 18,20 | 18,45 | 17,95 | 18,05 | -2,43% | - |
| 04.07.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 0,27% | 90,00 |
| 03.07.2024 | 18,60 | 19,10 | 18,30 | 18,45 | -1,07% | - |
| 02.07.2024 | 18,50 | 18,95 | 18,35 | 18,65 | 0,00% | - |
| 01.07.2024 | 18,25 | 18,90 | 18,15 | 18,65 | 1,63% | - |
| 28.06.2024 | 18,80 | 19,00 | 17,95 | 18,35 | -2,13% | - |
| 27.06.2024 | 18,90 | 19,10 | 18,50 | 18,75 | -1,57% | - |
| 26.06.2024 | 19,05 | 19,40 | 18,70 | 19,05 | 0,00% | - |
| 25.06.2024 | 19,10 | 19,40 | 18,60 | 19,05 | -1,04% | - |
| 24.06.2024 | 18,95 | 19,40 | 18,50 | 19,25 | 1,58% | - |
| 21.06.2024 | 18,70 | 19,00 | 18,50 | 18,95 | 1,88% | - |
| 20.06.2024 | 18,30 | 18,80 | 18,15 | 18,60 | 1,36% | - |
| 19.06.2024 | 18,40 | 18,45 | 18,35 | 18,35 | -0,27% | - |
| 18.06.2024 | 18,25 | 18,55 | 17,75 | 18,40 | 0,82% | 50,00 |