15,550€
-0,96%
Echtzeit-Aktienkurs Fulgent Genetics
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,70 | 16,05 | 15,35 | 15,75 | 1,94% | - |
| 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% | - |
| 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% | - |