25,400€
-1,55%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 26,10 | 26,20 | 25,30 | 25,50 | -1,92% | - |
| 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% | - |
| 04.11.2025 | 19,85 | 20,15 | 19,60 | 19,80 | -0,75% | - |
| 03.11.2025 | 19,45 | 20,15 | 19,30 | 19,95 | 1,01% | - |
| 31.10.2025 | 19,60 | 19,75 | 19,10 | 19,75 | 0,25% | - |
| 30.10.2025 | 19,70 | 19,90 | 19,40 | 19,70 | -1,01% | - |
| 29.10.2025 | 20,05 | 20,40 | 19,80 | 19,90 | -1,00% | - |
| 28.10.2025 | 20,00 | 20,15 | 19,70 | 20,10 | 3,61% | - |
| 27.10.2025 | 20,70 | 20,70 | 19,40 | 19,40 | -4,43% | - |
| 24.10.2025 | 20,40 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 23.10.2025 | 20,20 | 20,50 | 19,90 | 20,30 | -1,46% | - |
| 22.10.2025 | 20,60 | 20,90 | 20,10 | 20,60 | -0,48% | - |
| 21.10.2025 | 20,60 | 21,30 | 20,30 | 20,70 | 0,98% | - |
| 20.10.2025 | 19,45 | 20,90 | 19,45 | 20,50 | 5,94% | - |
| 17.10.2025 | 19,30 | 19,70 | 19,20 | 19,35 | -1,53% | - |
| 16.10.2025 | 19,60 | 20,15 | 19,50 | 19,65 | 0,77% | - |
| 15.10.2025 | 19,30 | 19,75 | 19,10 | 19,50 | 0,26% | - |
| 14.10.2025 | 19,30 | 19,60 | 19,10 | 19,45 | 0,00% | - |
| 13.10.2025 | 19,60 | 19,90 | 19,20 | 19,45 | 0,00% | - |
| 10.10.2025 | 19,60 | 19,75 | 19,00 | 19,45 | 0,00% | - |
| 09.10.2025 | 19,70 | 20,00 | 19,40 | 19,45 | -0,26% | - |
| 08.10.2025 | 19,50 | 19,95 | 19,45 | 19,50 | 0,52% | - |
| 07.10.2025 | 19,70 | 20,15 | 19,20 | 19,40 | -1,02% | - |
| 06.10.2025 | 19,50 | 19,95 | 19,20 | 19,60 | 1,29% | - |
| 03.10.2025 | 19,55 | 19,95 | 19,30 | 19,35 | -0,77% | - |
| 02.10.2025 | 19,90 | 20,25 | 19,30 | 19,50 | -3,23% | - |
| 01.10.2025 | 19,10 | 20,15 | 19,00 | 20,15 | 5,77% | - |
| 30.09.2025 | 18,95 | 19,30 | 18,85 | 19,05 | 0,00% | - |
| 29.09.2025 | 19,35 | 19,60 | 18,90 | 19,05 | -1,04% | - |
| 26.09.2025 | 18,90 | 19,45 | 18,65 | 19,25 | 1,58% | - |
| 25.09.2025 | 18,80 | 19,30 | 18,60 | 18,95 | 0,53% | - |
| 24.09.2025 | 18,60 | 18,85 | 18,10 | 18,85 | 1,07% | - |
| 23.09.2025 | 18,90 | 19,20 | 18,60 | 18,65 | -1,84% | - |
| 22.09.2025 | 19,05 | 19,20 | 18,70 | 19,00 | 0,26% | - |
| 19.09.2025 | 19,15 | 19,30 | 18,80 | 18,95 | 0,26% | - |
| 18.09.2025 | 18,70 | 19,30 | 18,50 | 18,90 | 1,34% | - |
| 17.09.2025 | 18,55 | 18,90 | 18,20 | 18,65 | 0,54% | - |
| 16.09.2025 | 18,60 | 18,70 | 18,25 | 18,55 | 0,00% | - |
| 15.09.2025 | 18,70 | 18,80 | 18,15 | 18,55 | -0,54% | - |
| 12.09.2025 | 18,90 | 19,15 | 18,40 | 18,65 | -1,58% | - |
| 11.09.2025 | 18,65 | 19,00 | 18,40 | 18,95 | 2,71% | - |
| 10.09.2025 | 19,10 | 19,15 | 18,30 | 18,45 | -2,64% | - |
| 09.09.2025 | 19,00 | 19,10 | 18,70 | 18,95 | 1,61% | - |
| 08.09.2025 | 18,75 | 19,00 | 18,60 | 18,65 | -0,53% | - |
| 05.09.2025 | 18,80 | 19,05 | 18,50 | 18,75 | -0,53% | - |
| 04.09.2025 | 18,90 | 19,00 | 18,40 | 18,85 | -0,53% | - |
| 03.09.2025 | 19,15 | 19,25 | 18,60 | 18,95 | -1,04% | - |
| 02.09.2025 | 18,95 | 19,50 | 18,70 | 19,15 | 1,06% | - |
| 01.09.2025 | 18,90 | 18,95 | 18,85 | 18,95 | 0,00% | - |
| 29.08.2025 | 18,80 | 19,20 | 18,60 | 18,95 | 0,53% | - |
| 28.08.2025 | 18,65 | 18,90 | 18,20 | 18,85 | 1,07% | - |
| 27.08.2025 | 18,50 | 18,70 | 18,30 | 18,65 | 1,08% | - |
| 26.08.2025 | 18,55 | 18,70 | 18,25 | 18,45 | -0,54% | - |
| 25.08.2025 | 18,55 | 18,70 | 18,40 | 18,55 | 0,00% | - |
| 22.08.2025 | 18,45 | 18,95 | 18,35 | 18,55 | 0,00% | - |
| 21.08.2025 | 18,30 | 18,70 | 18,10 | 18,55 | 1,09% | - |
| 20.08.2025 | 18,55 | 18,55 | 18,10 | 18,35 | -1,08% | - |
| 19.08.2025 | 18,40 | 18,70 | 18,20 | 18,55 | 0,54% | - |
| 18.08.2025 | 18,15 | 18,65 | 17,90 | 18,45 | 1,65% | - |
| 15.08.2025 | 18,80 | 18,80 | 17,90 | 18,15 | -2,68% | - |
| 14.08.2025 | 18,55 | 18,80 | 18,30 | 18,65 | 0,54% | - |
| 13.08.2025 | 18,00 | 18,80 | 17,75 | 18,55 | 3,34% | - |
| 12.08.2025 | 17,80 | 18,30 | 17,55 | 17,95 | 0,56% | - |
| 11.08.2025 | 17,50 | 17,90 | 17,40 | 17,85 | 2,29% | - |
| 08.08.2025 | 17,50 | 17,70 | 17,10 | 17,45 | -0,57% | - |
| 07.08.2025 | 17,75 | 18,00 | 16,80 | 17,55 | -1,13% | - |
| 06.08.2025 | 18,05 | 18,05 | 17,20 | 17,75 | -1,11% | - |
| 05.08.2025 | 16,85 | 18,40 | 16,45 | 17,95 | 13,25% | - |
| 04.08.2025 | 16,05 | 16,20 | 15,10 | 15,85 | -1,25% | - |
| 01.08.2025 | 14,95 | 17,50 | 14,90 | 16,05 | 6,64% | - |
| 31.07.2025 | 15,35 | 15,40 | 14,85 | 15,05 | -1,95% | - |
| 30.07.2025 | 15,25 | 15,65 | 15,15 | 15,35 | 0,66% | - |
| 29.07.2025 | 15,65 | 15,65 | 15,15 | 15,25 | -1,93% | - |
| 28.07.2025 | 15,75 | 15,85 | 15,35 | 15,55 | -0,64% | - |
| 25.07.2025 | 15,80 | 15,90 | 15,40 | 15,65 | 0,00% | - |
| 24.07.2025 | 16,05 | 16,25 | 15,65 | 15,65 | -2,49% | - |
| 23.07.2025 | 15,95 | 16,35 | 15,75 | 16,05 | 1,26% | - |
| 22.07.2025 | 15,15 | 15,85 | 15,10 | 15,85 | 3,93% | - |
| 21.07.2025 | 15,20 | 15,45 | 14,95 | 15,25 | -0,65% | - |
| 18.07.2025 | 15,65 | 15,75 | 15,15 | 15,35 | -1,92% | - |
| 17.07.2025 | 15,55 | 16,05 | 15,45 | 15,65 | 0,64% | - |
| 16.07.2025 | 15,55 | 15,85 | 15,15 | 15,55 | 0,00% | - |
| 15.07.2025 | 16,35 | 16,50 | 15,55 | 15,55 | -4,89% | - |
| 14.07.2025 | 16,45 | 16,60 | 16,15 | 16,35 | -0,61% | - |
| 11.07.2025 | 16,70 | 16,75 | 16,35 | 16,45 | -1,20% | - |