26,543$
18,97%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 24,04 | 27,36 | 23,68 | 26,36 | 18,15% | 812.895,00 |
| 06.11.2025 | 22,66 | 22,89 | 22,12 | 22,31 | -2,06% | 344.876,00 |
| 05.11.2025 | 22,80 | 23,15 | 22,59 | 22,78 | -0,57% | 158.679,00 |
| 04.11.2025 | 22,94 | 23,10 | 22,63 | 22,91 | -0,87% | 193.808,00 |
| 03.11.2025 | 22,46 | 23,12 | 22,06 | 23,11 | 2,94% | 304.518,00 |
| 31.10.2025 | 22,51 | 22,75 | 22,06 | 22,45 | -0,58% | 263.434,00 |
| 30.10.2025 | 22,83 | 23,05 | 22,46 | 22,58 | -0,66% | 226.130,00 |
| 29.10.2025 | 23,31 | 23,44 | 22,51 | 22,73 | -2,99% | 187.922,00 |
| 28.10.2025 | 23,44 | 23,54 | 22,94 | 23,43 | 0,51% | 196.846,00 |
| 27.10.2025 | 23,63 | 23,70 | 23,14 | 23,31 | -1,81% | 198.120,00 |
| 24.10.2025 | 23,62 | 23,86 | 23,46 | 23,74 | 0,56% | 129.324,00 |
| 23.10.2025 | 23,46 | 23,76 | 23,21 | 23,61 | 0,46% | 129.111,00 |
| 22.10.2025 | 23,97 | 24,17 | 23,29 | 23,50 | -1,96% | 234.197,00 |
| 21.10.2025 | 23,98 | 24,64 | 23,69 | 23,97 | 0,55% | 302.685,00 |
| 20.10.2025 | 22,87 | 24,30 | 22,87 | 23,84 | 4,82% | 306.596,00 |
| 17.10.2025 | 22,68 | 22,92 | 22,45 | 22,74 | -0,25% | - |
| 16.10.2025 | 22,93 | 23,45 | 22,69 | 22,80 | 0,18% | 165.188,00 |
| 15.10.2025 | 22,55 | 22,80 | 22,38 | 22,76 | 1,65% | 163.409,00 |
| 14.10.2025 | 22,46 | 22,68 | 22,26 | 22,39 | -0,44% | 150.881,00 |
| 13.10.2025 | 22,63 | 22,87 | 22,36 | 22,49 | -0,09% | 191.608,00 |
| 10.10.2025 | 22,74 | 22,88 | 22,09 | 22,51 | -0,79% | 185.022,00 |
| 09.10.2025 | 22,89 | 23,09 | 22,57 | 22,69 | -0,61% | 115.983,00 |
| 08.10.2025 | 22,84 | 22,95 | 22,66 | 22,83 | 0,88% | 154.305,00 |
| 07.10.2025 | 23,00 | 23,30 | 22,55 | 22,63 | -1,65% | 225.859,00 |
| 06.10.2025 | 22,80 | 23,24 | 22,53 | 23,01 | 1,01% | 170.799,00 |
| 03.10.2025 | 22,92 | 23,26 | 22,63 | 22,78 | -0,52% | 159.530,00 |
| 02.10.2025 | 23,51 | 23,55 | 22,66 | 22,90 | -2,55% | 257.394,00 |
| 01.10.2025 | 22,52 | 23,57 | 22,47 | 23,50 | 3,98% | 310.901,00 |
| 30.09.2025 | 22,23 | 22,64 | 22,05 | 22,60 | 1,35% | 167.574,00 |
| 29.09.2025 | 22,78 | 22,90 | 22,24 | 22,30 | -1,28% | 185.958,00 |
| 26.09.2025 | 22,05 | 22,68 | 21,89 | 22,59 | 2,54% | 261.805,00 |
| 25.09.2025 | 22,04 | 22,40 | 21,75 | 22,03 | -0,32% | 207.282,00 |
| 24.09.2025 | 21,93 | 22,11 | 21,35 | 22,10 | 0,73% | 326.218,00 |
| 23.09.2025 | 22,33 | 22,57 | 21,87 | 21,94 | -1,44% | 364.213,00 |
| 22.09.2025 | 22,23 | 22,55 | 22,14 | 22,26 | -0,27% | 209.878,00 |
| 19.09.2025 | 22,55 | 22,71 | 22,23 | 22,32 | -0,76% | 414.085,00 |
| 18.09.2025 | 22,10 | 22,57 | 22,07 | 22,49 | 2,09% | 178.638,00 |
| 17.09.2025 | 21,94 | 22,30 | 21,61 | 22,03 | 0,41% | 207.332,00 |
| 16.09.2025 | 21,92 | 22,10 | 21,63 | 21,94 | -0,18% | 237.239,00 |
| 15.09.2025 | 21,82 | 22,07 | 21,49 | 21,98 | 0,46% | 175.449,00 |
| 12.09.2025 | 22,23 | 22,28 | 21,72 | 21,88 | -1,66% | 178.433,00 |
| 11.09.2025 | 21,73 | 22,35 | 21,73 | 22,25 | 2,16% | 308.114,00 |
| 10.09.2025 | 22,35 | 22,37 | 21,50 | 21,78 | -2,42% | 182.470,00 |
| 09.09.2025 | 22,24 | 22,35 | 22,07 | 22,32 | 0,22% | 181.372,00 |
| 08.09.2025 | 22,08 | 22,32 | 21,92 | 22,27 | 1,46% | 166.995,00 |
| 05.09.2025 | 22,00 | 22,26 | 21,71 | 21,95 | -0,14% | 179.874,00 |
| 04.09.2025 | 21,90 | 22,01 | 21,47 | 21,98 | -0,18% | 174.445,00 |
| 03.09.2025 | 22,08 | 22,33 | 21,77 | 22,02 | -1,30% | 328.989,00 |
| 02.09.2025 | 22,02 | 22,61 | 21,88 | 22,31 | 0,63% | 284.348,00 |
| 29.08.2025 | 22,09 | 22,33 | 21,83 | 22,17 | 0,64% | 348.546,00 |
| 28.08.2025 | 21,50 | 22,05 | 21,34 | 22,03 | 1,80% | 180.470,00 |
| 27.08.2025 | 21,35 | 21,67 | 21,27 | 21,64 | 0,79% | 142.418,00 |
| 26.08.2025 | 21,42 | 21,77 | 21,31 | 21,47 | -0,28% | 255.958,00 |
| 25.08.2025 | 21,62 | 21,75 | 21,45 | 21,53 | -1,10% | 130.129,00 |
| 22.08.2025 | 21,60 | 22,08 | 21,46 | 21,77 | 1,75% | 190.521,00 |
| 21.08.2025 | 21,19 | 21,58 | 21,09 | 21,40 | 0,07% | 211.699,00 |
| 20.08.2025 | 21,47 | 21,55 | 21,11 | 21,38 | -0,88% | 122.675,00 |
| 19.08.2025 | 21,57 | 21,74 | 21,31 | 21,57 | 0,23% | 127.789,00 |
| 18.08.2025 | 21,20 | 21,65 | 20,71 | 21,52 | 1,22% | 146.293,00 |
| 15.08.2025 | 21,98 | 21,98 | 21,14 | 21,26 | -2,21% | 256.906,00 |
| 14.08.2025 | 21,39 | 21,86 | 21,33 | 21,74 | -0,14% | 194.508,00 |
| 13.08.2025 | 21,14 | 21,93 | 21,09 | 21,77 | 3,62% | 248.057,00 |
| 12.08.2025 | 20,68 | 21,30 | 20,48 | 21,01 | 1,94% | 235.263,00 |
| 11.08.2025 | 20,42 | 20,68 | 20,26 | 20,61 | 1,23% | 226.564,00 |
| 08.08.2025 | 20,55 | 20,56 | 20,01 | 20,36 | -0,22% | 224.352,00 |
| 07.08.2025 | 20,81 | 20,83 | 19,59 | 20,41 | -1,28% | 311.484,00 |
| 06.08.2025 | 20,65 | 20,86 | 20,10 | 20,67 | -0,53% | 292.806,00 |
| 05.08.2025 | 19,55 | 21,23 | 19,42 | 20,78 | 13,18% | 1.028.304,00 |
| 04.08.2025 | 18,56 | 18,56 | 17,53 | 18,36 | -0,92% | 529.467,00 |
| 01.08.2025 | 19,25 | 19,51 | 18,32 | 18,53 | 7,86% | 1.079.760,00 |
| 31.07.2025 | 17,34 | 17,52 | 16,98 | 17,18 | -1,77% | 442.240,00 |
| 30.07.2025 | 17,55 | 17,96 | 17,39 | 17,49 | -0,46% | 263.332,00 |
| 29.07.2025 | 17,90 | 18,13 | 17,50 | 17,57 | -2,50% | 376.096,00 |
| 28.07.2025 | 18,34 | 18,35 | 17,87 | 18,02 | -1,91% | 248.414,00 |
| 25.07.2025 | 18,37 | 18,60 | 18,11 | 18,37 | -0,22% | 287.474,00 |
| 24.07.2025 | 18,77 | 19,07 | 18,38 | 18,41 | -2,49% | 248.731,00 |
| 23.07.2025 | 18,77 | 19,24 | 18,41 | 18,88 | 1,34% | 383.949,00 |
| 22.07.2025 | 17,84 | 18,67 | 17,84 | 18,63 | 4,96% | 278.020,00 |
| 21.07.2025 | 17,87 | 18,04 | 17,50 | 17,75 | -0,17% | 223.866,00 |
| 18.07.2025 | 18,26 | 18,26 | 17,66 | 17,78 | -1,93% | 274.680,00 |
| 17.07.2025 | 18,07 | 18,56 | 17,90 | 18,13 | 0,50% | 247.171,00 |
| 16.07.2025 | 18,10 | 18,46 | 17,80 | 18,04 | -0,17% | 335.424,00 |
| 15.07.2025 | 19,14 | 19,15 | 18,05 | 18,07 | -5,49% | 324.070,00 |
| 14.07.2025 | 19,20 | 19,30 | 18,82 | 19,12 | -0,78% | 216.851,00 |
| 11.07.2025 | 19,43 | 19,52 | 19,17 | 19,27 | -1,43% | 203.031,00 |
| 10.07.2025 | 19,57 | 19,96 | 19,38 | 19,55 | -0,15% | 219.948,00 |
| 09.07.2025 | 19,61 | 19,66 | 19,18 | 19,58 | 0,31% | 153.208,00 |
| 08.07.2025 | 19,47 | 19,69 | 19,21 | 19,52 | 1,19% | 183.363,00 |
| 07.07.2025 | 19,90 | 19,91 | 19,17 | 19,29 | -3,84% | 303.992,00 |
| 03.07.2025 | 20,10 | 20,24 | 19,98 | 20,06 | -0,20% | 87.746,00 |
| 02.07.2025 | 19,94 | 20,19 | 19,68 | 20,10 | 0,95% | 229.539,00 |
| 01.07.2025 | 19,86 | 20,37 | 19,75 | 19,91 | 0,15% | 211.894,00 |
| 30.06.2025 | 19,72 | 20,35 | 19,58 | 19,88 | 1,02% | 195.019,00 |
| 27.06.2025 | 19,41 | 20,00 | 19,41 | 19,68 | 0,41% | 362.419,00 |
| 26.06.2025 | 19,57 | 19,82 | 19,43 | 19,60 | 0,15% | 173.757,00 |
| 25.06.2025 | 19,49 | 19,66 | 19,22 | 19,57 | 0,26% | 162.222,00 |
| 24.06.2025 | 19,51 | 19,67 | 19,26 | 19,52 | 0,98% | 144.903,00 |
| 23.06.2025 | 19,30 | 19,45 | 19,01 | 19,33 | -1,02% | 251.740,00 |
| 20.06.2025 | 20,54 | 20,55 | 19,50 | 19,53 | -3,79% | 408.832,00 |
| 18.06.2025 | 20,23 | 20,81 | 20,05 | 20,30 | 0,20% | 167.386,00 |