17,745$
-2,13%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 20,83 | 20,89 | 20,25 | 20,26 | -3,25% | 171.005,00 |
| 16.06.2025 | 20,88 | 21,07 | 20,53 | 20,94 | 1,21% | 180.986,00 |
| 13.06.2025 | 20,53 | 20,98 | 20,30 | 20,69 | -1,43% | 197.962,00 |
| 12.06.2025 | 21,61 | 21,70 | 20,94 | 20,99 | -3,36% | 145.999,00 |
| 11.06.2025 | 21,95 | 22,12 | 21,54 | 21,72 | -0,30% | 250.549,00 |
| 10.06.2025 | 21,73 | 22,11 | 21,53 | 21,79 | -0,11% | 207.737,00 |
| 09.06.2025 | 21,61 | 22,00 | 21,46 | 21,81 | 1,77% | 263.944,00 |
| 06.06.2025 | 21,02 | 21,56 | 20,96 | 21,43 | 2,93% | 294.628,00 |
| 05.06.2025 | 21,28 | 21,34 | 20,77 | 20,82 | -2,21% | 222.685,00 |
| 04.06.2025 | 21,30 | 21,87 | 21,07 | 21,29 | 0,57% | 314.664,00 |
| 03.06.2025 | 20,77 | 21,39 | 20,57 | 21,17 | 2,42% | 303.067,00 |
| 02.06.2025 | 20,72 | 20,77 | 20,00 | 20,67 | -0,24% | 280.278,00 |
| 30.05.2025 | 20,41 | 20,84 | 20,24 | 20,72 | 0,53% | 368.147,00 |
| 29.05.2025 | 20,72 | 21,00 | 20,21 | 20,61 | 0,29% | 298.531,00 |
| 28.05.2025 | 20,21 | 20,58 | 19,80 | 20,55 | 1,78% | 210.176,00 |
| 27.05.2025 | 20,55 | 20,83 | 19,92 | 20,19 | -0,59% | 337.503,00 |
| 23.05.2025 | 20,31 | 20,61 | 20,04 | 20,31 | -1,02% | 213.206,00 |
| 22.05.2025 | 20,17 | 20,71 | 20,04 | 20,52 | 1,16% | 288.733,00 |
| 21.05.2025 | 21,02 | 21,16 | 20,03 | 20,29 | -4,41% | 289.740,00 |
| 20.05.2025 | 21,28 | 21,42 | 20,89 | 21,22 | 0,00% | 224.988,00 |
| 19.05.2025 | 20,02 | 21,33 | 19,90 | 21,22 | 4,28% | 425.645,00 |
| 16.05.2025 | 20,01 | 20,48 | 19,96 | 20,35 | 1,55% | 312.547,00 |
| 15.05.2025 | 19,65 | 20,14 | 19,33 | 20,04 | 1,93% | 230.005,00 |
| 14.05.2025 | 20,36 | 20,55 | 19,43 | 19,66 | -3,10% | 304.647,00 |
| 13.05.2025 | 20,29 | 20,55 | 19,81 | 20,29 | 0,84% | 450.339,00 |
| 12.05.2025 | 20,08 | 20,40 | 19,72 | 20,12 | 2,13% | 406.026,00 |
| 09.05.2025 | 18,56 | 19,72 | 18,56 | 19,70 | 6,14% | 369.131,00 |
| 08.05.2025 | 18,72 | 18,99 | 18,51 | 18,56 | -0,48% | 410.150,00 |
| 07.05.2025 | 18,86 | 19,06 | 18,42 | 18,65 | -0,90% | 333.267,00 |
| 06.05.2025 | 19,65 | 19,65 | 18,62 | 18,82 | -3,78% | 362.008,00 |
| 05.05.2025 | 19,86 | 20,43 | 19,25 | 19,56 | -4,77% | 658.856,00 |
| 02.05.2025 | 18,20 | 20,94 | 17,93 | 20,54 | 19,07% | 851.767,00 |
| 01.05.2025 | 17,38 | 17,50 | 17,02 | 17,25 | -0,58% | 544.434,00 |
| 30.04.2025 | 18,04 | 18,04 | 17,32 | 17,35 | -4,30% | 582.877,00 |
| 29.04.2025 | 18,58 | 18,71 | 18,01 | 18,13 | -2,16% | 417.037,00 |
| 28.04.2025 | 19,04 | 19,06 | 18,52 | 18,53 | -1,85% | 322.832,00 |
| 25.04.2025 | 18,95 | 19,13 | 18,68 | 18,88 | -0,84% | 203.279,00 |
| 24.04.2025 | 18,96 | 19,16 | 18,70 | 19,04 | 0,63% | 171.855,00 |
| 23.04.2025 | 18,63 | 19,32 | 18,63 | 18,92 | 2,49% | 464.670,00 |
| 22.04.2025 | 18,09 | 18,59 | 18,07 | 18,46 | 3,01% | 303.503,00 |
| 21.04.2025 | 17,85 | 18,07 | 17,63 | 17,92 | 0,34% | 214.111,00 |
| 17.04.2025 | 18,10 | 18,10 | 17,48 | 17,86 | -2,51% | 269.412,00 |
| 16.04.2025 | 19,07 | 19,12 | 18,30 | 18,32 | -3,98% | 220.573,00 |
| 15.04.2025 | 18,94 | 19,12 | 18,65 | 19,08 | 0,69% | 266.913,00 |
| 14.04.2025 | 19,20 | 19,41 | 18,72 | 18,95 | -0,26% | 348.398,00 |
| 11.04.2025 | 17,38 | 19,03 | 17,19 | 19,00 | 9,57% | 415.972,00 |
| 10.04.2025 | 17,55 | 17,62 | 17,21 | 17,34 | -1,81% | 378.391,00 |
| 09.04.2025 | 16,80 | 18,28 | 16,71 | 17,66 | 3,46% | 643.042,00 |
| 08.04.2025 | 17,54 | 17,69 | 16,92 | 17,07 | 0,00% | 557.707,00 |
| 07.04.2025 | 16,31 | 17,66 | 16,26 | 17,07 | 1,25% | 451.863,00 |
| 04.04.2025 | 16,59 | 17,36 | 16,59 | 16,86 | -0,82% | 419.851,00 |
| 03.04.2025 | 17,09 | 17,55 | 16,92 | 17,00 | -3,52% | 314.434,00 |
| 02.04.2025 | 17,14 | 17,64 | 17,10 | 17,62 | 1,79% | 396.153,00 |
| 01.04.2025 | 16,86 | 17,51 | 16,59 | 17,31 | 2,43% | 527.733,00 |
| 31.03.2025 | 16,90 | 17,19 | 16,57 | 16,90 | -0,88% | 306.468,00 |
| 28.03.2025 | 16,83 | 17,20 | 16,51 | 17,05 | 1,19% | 526.522,00 |
| 27.03.2025 | 16,99 | 17,06 | 16,82 | 16,85 | -0,30% | 355.637,00 |
| 26.03.2025 | 17,10 | 17,28 | 16,85 | 16,90 | -0,88% | 348.089,00 |
| 25.03.2025 | 16,92 | 17,30 | 16,85 | 17,05 | 0,53% | 528.690,00 |
| 24.03.2025 | 17,22 | 17,36 | 16,85 | 16,96 | -0,76% | 613.767,00 |
| 21.03.2025 | 16,68 | 17,14 | 16,68 | 17,09 | 1,18% | 4.511.528,00 |
| 20.03.2025 | 16,87 | 17,33 | 16,80 | 16,89 | 0,12% | 409.610,00 |
| 19.03.2025 | 17,04 | 17,14 | 16,63 | 16,87 | -1,52% | 514.434,00 |
| 18.03.2025 | 17,33 | 17,50 | 16,77 | 17,13 | -1,38% | 463.767,00 |
| 17.03.2025 | 17,24 | 17,58 | 16,97 | 17,37 | 0,75% | 427.259,00 |
| 14.03.2025 | 17,15 | 17,58 | 16,92 | 17,24 | 1,53% | 440.192,00 |
| 13.03.2025 | 17,48 | 17,49 | 16,75 | 16,98 | -2,86% | 569.817,00 |
| 12.03.2025 | 17,53 | 17,67 | 16,99 | 17,48 | 0,17% | 605.822,00 |
| 11.03.2025 | 16,88 | 17,64 | 16,66 | 17,45 | 3,38% | 767.495,00 |
| 10.03.2025 | 18,51 | 18,96 | 16,77 | 16,88 | -9,20% | 872.047,00 |
| 07.03.2025 | 17,81 | 19,35 | 17,63 | 18,59 | 3,85% | 813.763,00 |
| 06.03.2025 | 17,36 | 18,53 | 17,28 | 17,90 | 7,51% | 902.830,00 |
| 05.03.2025 | 15,52 | 16,76 | 15,32 | 16,65 | 7,28% | 603.946,00 |
| 04.03.2025 | 15,07 | 15,56 | 14,65 | 15,52 | 1,77% | 411.854,00 |
| 03.03.2025 | 15,50 | 15,69 | 14,76 | 15,25 | -1,29% | 568.179,00 |
| 28.02.2025 | 15,96 | 17,30 | 15,21 | 15,45 | -1,62% | 587.091,00 |
| 27.02.2025 | 16,11 | 16,51 | 15,69 | 15,71 | -3,29% | 353.055,00 |
| 26.02.2025 | 16,25 | 16,61 | 16,00 | 16,24 | -0,31% | 265.555,00 |
| 25.02.2025 | 16,71 | 16,71 | 16,02 | 16,29 | -2,75% | 277.212,00 |