17,350€
-0,86%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 17,55 | 17,70 | 17,25 | 17,35 | -1,14% | - |
| 23.07.2026 | 16,90 | 17,75 | 16,90 | 17,55 | 2,93% | - |
| 22.07.2026 | 17,40 | 17,45 | 16,85 | 17,05 | -1,16% | - |
| 21.07.2026 | 17,25 | 17,45 | 17,05 | 17,25 | -0,58% | - |
| 20.07.2026 | 17,60 | 18,00 | 17,15 | 17,35 | -3,07% | - |
| 17.07.2026 | 17,85 | 18,00 | 17,70 | 17,90 | -0,83% | - |
| 16.07.2026 | 18,35 | 18,75 | 17,85 | 18,05 | -0,28% | - |
| 15.07.2026 | 17,90 | 18,35 | 17,80 | 18,10 | 1,12% | - |
| 14.07.2026 | 17,90 | 18,05 | 17,55 | 17,90 | 0,85% | - |
| 13.07.2026 | 17,95 | 18,10 | 17,60 | 17,75 | -1,11% | - |
| 10.07.2026 | 18,25 | 18,40 | 17,85 | 17,95 | -1,37% | - |
| 09.07.2026 | 18,10 | 18,35 | 17,75 | 18,20 | -0,55% | - |
| 08.07.2026 | 18,35 | 18,45 | 18,10 | 18,30 | -1,35% | - |
| 07.07.2026 | 18,70 | 18,80 | 18,25 | 18,55 | -0,80% | - |
| 06.07.2026 | 18,30 | 18,75 | 18,00 | 18,70 | 2,47% | - |
| 03.07.2026 | 18,25 | 18,30 | 18,15 | 18,25 | 0,55% | - |
| 02.07.2026 | 18,30 | 18,40 | 17,95 | 18,15 | -0,82% | - |
| 01.07.2026 | 17,95 | 18,55 | 17,90 | 18,30 | 2,81% | - |
| 30.06.2026 | 18,05 | 18,05 | 17,70 | 17,80 | 0,85% | - |
| 29.06.2026 | 17,60 | 17,65 | 17,20 | 17,65 | 3,82% | - |
| 26.06.2026 | 17,05 | 17,10 | 17,00 | 17,00 | -0,29% | - |
| 25.06.2026 | 16,80 | 17,35 | 16,60 | 17,05 | 1,79% | - |
| 24.06.2026 | 16,00 | 16,75 | 16,00 | 16,75 | 4,36% | - |
| 23.06.2026 | 15,60 | 16,05 | 15,50 | 16,05 | 2,56% | - |
| 22.06.2026 | 15,70 | 15,95 | 15,55 | 15,65 | 0,00% | - |
| 19.06.2026 | 15,70 | 15,70 | 15,65 | 15,65 | 0,00% | - |
| 18.06.2026 | 15,40 | 15,85 | 15,40 | 15,65 | 1,95% | - |
| 17.06.2026 | 15,50 | 15,65 | 15,35 | 15,35 | -0,97% | - |
| 16.06.2026 | 15,85 | 15,90 | 15,35 | 15,50 | -1,90% | - |
| 15.06.2026 | 16,25 | 16,30 | 15,80 | 15,80 | -2,17% | - |
| 12.06.2026 | 16,25 | 16,35 | 15,95 | 16,15 | -1,22% | - |
| 11.06.2026 | 16,45 | 16,60 | 16,20 | 16,35 | 0,00% | - |
| 10.06.2026 | 16,00 | 16,55 | 15,90 | 16,35 | 1,87% | - |
| 09.06.2026 | 15,75 | 16,25 | 15,65 | 16,05 | 0,00% | - |
| 08.06.2026 | 16,55 | 16,70 | 16,05 | 16,05 | -3,02% | - |
| 05.06.2026 | 16,80 | 16,85 | 16,15 | 16,55 | -0,60% | - |
| 04.06.2026 | 15,60 | 16,65 | 15,50 | 16,65 | 6,39% | - |
| 03.06.2026 | 16,10 | 16,50 | 15,65 | 15,65 | -1,88% | - |
| 02.06.2026 | 15,50 | 16,15 | 15,15 | 15,95 | 2,57% | - |
| 01.06.2026 | 15,60 | 15,85 | 15,35 | 15,55 | 0,00% | - |
| 29.05.2026 | 15,70 | 16,05 | 15,35 | 15,55 | 0,65% | - |
| 28.05.2026 | 15,40 | 15,45 | 15,35 | 15,45 | 1,31% | - |
| 27.05.2026 | 15,20 | 15,25 | 14,95 | 15,25 | 0,66% | - |
| 26.05.2026 | 14,75 | 15,40 | 14,70 | 15,15 | 2,36% | - |
| 25.05.2026 | 14,80 | 14,85 | 14,80 | 14,80 | 0,34% | - |
| 22.05.2026 | 15,10 | 15,10 | 14,45 | 14,75 | -1,34% | - |
| 21.05.2026 | 14,10 | 14,95 | 13,95 | 14,95 | 5,65% | - |
| 20.05.2026 | 13,75 | 14,15 | 13,65 | 14,15 | 1,43% | - |
| 19.05.2026 | 13,60 | 13,95 | 13,45 | 13,95 | 1,45% | - |
| 18.05.2026 | 13,40 | 13,95 | 13,40 | 13,75 | 0,73% | - |
| 15.05.2026 | 13,90 | 13,90 | 13,55 | 13,65 | -2,15% | - |
| 14.05.2026 | 13,65 | 13,95 | 13,55 | 13,95 | 2,20% | - |
| 13.05.2026 | 13,45 | 13,65 | 13,35 | 13,65 | 1,49% | - |
| 12.05.2026 | 13,45 | 13,65 | 13,30 | 13,45 | 0,00% | - |
| 11.05.2026 | 13,45 | 13,75 | 13,10 | 13,45 | -0,74% | - |
| 08.05.2026 | 12,90 | 13,55 | 12,65 | 13,55 | 5,45% | - |
| 07.05.2026 | 12,70 | 12,85 | 12,55 | 12,85 | 0,78% | - |
| 06.05.2026 | 12,75 | 13,05 | 12,65 | 12,75 | 0,00% | - |
| 05.05.2026 | 12,95 | 13,05 | 12,45 | 12,75 | -2,30% | - |
| 04.05.2026 | 12,05 | 13,25 | 12,05 | 13,05 | 0,77% | - |
| 30.04.2026 | 12,60 | 13,05 | 12,60 | 12,95 | 1,97% | - |
| 29.04.2026 | 13,10 | 13,60 | 12,55 | 12,70 | -2,68% | - |
| 28.04.2026 | 13,30 | 13,40 | 12,95 | 13,05 | -3,69% | - |
| 27.04.2026 | 13,90 | 14,05 | 13,55 | 13,55 | -2,87% | - |
| 24.04.2026 | 13,70 | 13,95 | 13,65 | 13,95 | 1,45% | - |
| 23.04.2026 | 13,85 | 14,05 | 13,55 | 13,75 | -1,43% | - |
| 22.04.2026 | 13,65 | 13,95 | 13,60 | 13,95 | 1,45% | - |
| 21.04.2026 | 13,75 | 14,00 | 13,65 | 13,75 | 0,73% | - |
| 20.04.2026 | 13,75 | 13,95 | 13,55 | 13,65 | 0,00% | - |
| 17.04.2026 | 13,70 | 13,95 | 13,65 | 13,65 | -0,73% | - |
| 16.04.2026 | 13,70 | 13,85 | 13,55 | 13,75 | 0,73% | - |
| 15.04.2026 | 13,60 | 13,95 | 13,60 | 13,65 | 1,87% | - |
| 14.04.2026 | 13,00 | 13,55 | 12,95 | 13,40 | 5,10% | - |
| 13.04.2026 | 12,25 | 12,85 | 12,20 | 12,75 | 0,79% | - |
| 10.04.2026 | 12,85 | 12,85 | 12,65 | 12,65 | -1,17% | - |
| 09.04.2026 | 13,55 | 13,60 | 12,75 | 12,80 | -5,54% | - |
| 08.04.2026 | 13,95 | 14,15 | 13,55 | 13,55 | -1,45% | - |
| 07.04.2026 | 14,20 | 14,30 | 13,65 | 13,75 | -2,48% | 110,00 |
| 02.04.2026 | 14,10 | 14,15 | 14,05 | 14,10 | -1,05% | - |
| 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% | - |