15,700€
-2,48%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 16,25 | 16,30 | 15,35 | 15,75 | -1,87% | - |
| 16.04.2025 | 16,65 | 16,90 | 16,05 | 16,05 | -4,75% | - |
| 15.04.2025 | 16,70 | 16,95 | 16,40 | 16,85 | 1,20% | - |
| 14.04.2025 | 16,75 | 17,20 | 16,50 | 16,65 | -0,60% | - |
| 11.04.2025 | 15,50 | 16,85 | 15,00 | 16,75 | 7,72% | - |
| 10.04.2025 | 16,10 | 16,15 | 15,30 | 15,55 | -3,72% | - |
| 09.04.2025 | 15,15 | 16,75 | 15,10 | 16,15 | 3,86% | - |
| 08.04.2025 | 15,80 | 16,20 | 15,40 | 15,55 | -0,64% | - |
| 07.04.2025 | 14,90 | 16,15 | 14,40 | 15,65 | 1,29% | - |
| 04.04.2025 | 15,30 | 15,85 | 14,80 | 15,45 | 0,00% | - |
| 03.04.2025 | 15,60 | 15,90 | 15,20 | 15,45 | -4,92% | - |
| 02.04.2025 | 15,90 | 16,25 | 15,75 | 16,25 | 1,25% | - |
| 01.04.2025 | 15,60 | 16,25 | 15,35 | 16,05 | 2,56% | - |
| 31.03.2025 | 15,70 | 15,95 | 15,30 | 15,65 | -0,95% | - |
| 28.03.2025 | 15,55 | 16,20 | 15,25 | 15,80 | 2,27% | - |
| 27.03.2025 | 15,70 | 16,00 | 15,45 | 15,45 | -3,44% | - |
| 26.03.2025 | 15,60 | 16,05 | 15,60 | 16,00 | 0,00% | - |
| 25.03.2025 | 15,65 | 16,25 | 15,50 | 16,00 | 2,89% | - |
| 24.03.2025 | 15,70 | 16,05 | 15,55 | 15,55 | -1,58% | - |
| 21.03.2025 | 15,65 | 16,00 | 15,35 | 15,80 | 3,27% | - |
| 20.03.2025 | 15,40 | 16,05 | 15,30 | 15,30 | 0,00% | - |
| 19.03.2025 | 15,50 | 15,75 | 15,30 | 15,30 | -1,61% | - |
| 18.03.2025 | 15,85 | 16,20 | 15,30 | 15,55 | -3,42% | - |
| 17.03.2025 | 15,70 | 16,40 | 15,50 | 16,10 | -2,72% | - |
| 14.03.2025 | 15,60 | 16,55 | 15,50 | 16,55 | 5,41% | - |
| 13.03.2025 | 16,10 | 16,20 | 15,35 | 15,70 | -4,56% | - |
| 12.03.2025 | 16,05 | 16,50 | 15,55 | 16,45 | 3,46% | - |
| 11.03.2025 | 15,55 | 16,30 | 15,15 | 15,90 | -2,45% | - |
| 10.03.2025 | 16,90 | 17,55 | 15,45 | 16,30 | -4,96% | - |
| 07.03.2025 | 16,40 | 17,90 | 16,20 | 17,15 | 3,63% | - |
| 06.03.2025 | 15,80 | 17,20 | 15,65 | 16,55 | 7,12% | - |
| 05.03.2025 | 14,60 | 15,55 | 14,35 | 15,45 | 6,19% | - |
| 04.03.2025 | 14,50 | 14,65 | 13,80 | 14,55 | 0,00% | - |
| 03.03.2025 | 14,80 | 15,05 | 14,15 | 14,55 | -2,02% | - |
| 28.02.2025 | 14,90 | 16,60 | 14,65 | 14,85 | -1,98% | - |
| 27.02.2025 | 15,55 | 15,90 | 15,05 | 15,15 | -1,94% | - |
| 26.02.2025 | 15,55 | 15,85 | 15,25 | 15,45 | -0,64% | - |
| 25.02.2025 | 16,00 | 16,00 | 15,25 | 15,55 | -2,51% | - |
| 24.02.2025 | 15,75 | 16,25 | 15,65 | 15,95 | 1,27% | - |
| 21.02.2025 | 15,85 | 16,10 | 15,55 | 15,75 | -0,63% | - |
| 20.02.2025 | 16,50 | 16,70 | 15,85 | 15,85 | -4,80% | - |
| 19.02.2025 | 16,00 | 16,75 | 16,00 | 16,65 | 3,10% | - |
| 18.02.2025 | 16,25 | 16,40 | 15,75 | 16,15 | -0,31% | - |
| 17.02.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 0,93% | - |
| 14.02.2025 | 16,10 | 16,45 | 15,95 | 16,05 | 0,00% | - |
| 13.02.2025 | 15,50 | 16,35 | 15,50 | 16,05 | 2,56% | - |
| 12.02.2025 | 15,60 | 15,75 | 15,35 | 15,65 | -0,32% | - |
| 11.02.2025 | 15,60 | 15,85 | 15,45 | 15,70 | 0,32% | - |
| 10.02.2025 | 15,70 | 16,05 | 15,50 | 15,65 | 0,00% | - |
| 07.02.2025 | 16,00 | 16,15 | 15,45 | 15,65 | -1,88% | - |
| 06.02.2025 | 16,25 | 16,35 | 15,75 | 15,95 | -1,24% | - |
| 05.02.2025 | 15,60 | 16,40 | 15,60 | 16,15 | 2,54% | - |
| 04.02.2025 | 15,80 | 16,00 | 15,50 | 15,75 | -0,63% | - |
| 03.02.2025 | 16,00 | 16,15 | 15,65 | 15,85 | -1,25% | - |
| 31.01.2025 | 16,30 | 16,45 | 15,90 | 16,05 | -1,83% | - |
| 30.01.2025 | 16,10 | 16,60 | 16,10 | 16,35 | 1,24% | - |
| 29.01.2025 | 16,45 | 16,70 | 15,95 | 16,15 | -1,82% | - |
| 28.01.2025 | 16,60 | 17,15 | 16,45 | 16,45 | -0,60% | - |
| 27.01.2025 | 16,30 | 16,75 | 15,80 | 16,55 | 1,22% | - |
| 24.01.2025 | 16,20 | 16,55 | 15,75 | 16,35 | 0,62% | - |
| 23.01.2025 | 16,20 | 16,40 | 15,70 | 16,25 | -0,61% | - |
| 22.01.2025 | 16,80 | 17,10 | 16,25 | 16,35 | -3,54% | - |
| 21.01.2025 | 16,55 | 17,00 | 16,25 | 16,95 | 2,73% | - |
| 20.01.2025 | 16,60 | 16,60 | 16,45 | 16,50 | -0,90% | - |
| 17.01.2025 | 17,05 | 17,30 | 16,45 | 16,65 | -1,77% | - |
| 16.01.2025 | 16,50 | 17,10 | 16,25 | 16,95 | 3,04% | - |
| 15.01.2025 | 16,65 | 17,15 | 16,45 | 16,45 | -0,60% | - |
| 14.01.2025 | 17,55 | 17,75 | 16,35 | 16,55 | -5,70% | - |
| 13.01.2025 | 17,90 | 18,00 | 17,35 | 17,55 | -1,68% | - |
| 10.01.2025 | 18,20 | 18,30 | 17,55 | 17,85 | -2,19% | - |
| 09.01.2025 | 18,10 | 18,30 | 18,10 | 18,25 | 0,00% | - |
| 08.01.2025 | 18,20 | 18,45 | 17,75 | 18,25 | -0,27% | - |
| 07.01.2025 | 17,90 | 18,60 | 17,85 | 18,30 | 1,39% | - |
| 06.01.2025 | 18,15 | 18,60 | 17,95 | 18,05 | -1,10% | - |
| 03.01.2025 | 17,95 | 18,30 | 17,70 | 18,25 | 1,67% | - |
| 02.01.2025 | 17,85 | 18,45 | 17,70 | 17,95 | 2,87% | - |
| 30.12.2024 | 17,55 | 17,60 | 17,40 | 17,45 | -0,57% | - |
| 27.12.2024 | 17,80 | 18,10 | 17,40 | 17,55 | -1,68% | - |
| 23.12.2024 | 17,60 | 18,00 | 17,40 | 17,85 | 1,13% | - |
| 20.12.2024 | 18,05 | 18,45 | 17,50 | 17,65 | -2,75% | - |
| 19.12.2024 | 18,05 | 18,60 | 17,90 | 18,15 | 0,55% | - |
| 18.12.2024 | 18,40 | 18,95 | 18,00 | 18,05 | -2,70% | 45,00 |
| 17.12.2024 | 18,50 | 19,05 | 18,40 | 18,55 | -1,07% | - |
| 16.12.2024 | 18,65 | 19,30 | 18,40 | 18,75 | 0,54% | - |
| 13.12.2024 | 19,20 | 19,45 | 18,30 | 18,65 | -3,62% | - |
| 12.12.2024 | 19,10 | 19,60 | 18,80 | 19,35 | 0,26% | - |
| 11.12.2024 | 19,25 | 19,70 | 18,80 | 19,30 | 0,26% | - |
| 10.12.2024 | 19,85 | 20,05 | 18,90 | 19,25 | -3,27% | - |
| 09.12.2024 | 18,50 | 20,30 | 18,50 | 19,90 | 4,46% | - |
| 06.12.2024 | 18,50 | 19,55 | 18,40 | 19,05 | 2,14% | - |
| 05.12.2024 | 19,10 | 19,30 | 18,40 | 18,65 | -3,12% | - |
| 04.12.2024 | 18,50 | 19,95 | 18,40 | 19,25 | 3,77% | - |
| 03.12.2024 | 18,65 | 19,00 | 18,10 | 18,55 | -0,54% | - |
| 02.12.2024 | 17,20 | 18,70 | 17,05 | 18,65 | 11,01% | - |
| 29.11.2024 | 17,00 | 17,85 | 16,80 | 16,80 | -2,04% | - |
| 28.11.2024 | 17,15 | 17,20 | 17,15 | 17,15 | 0,00% | - |
| 27.11.2024 | 17,00 | 17,75 | 16,90 | 17,15 | 0,59% | 90,00 |
| 26.11.2024 | 17,50 | 17,50 | 16,80 | 17,05 | -2,29% | - |
| 25.11.2024 | 17,15 | 18,10 | 17,00 | 17,45 | 1,75% | - |
| 22.11.2024 | 16,10 | 17,30 | 16,10 | 17,15 | 6,19% | - |