16,448$
-1,09%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 16,79 | 16,79 | 16,30 | 16,46 | -1,02% | 211.362,00 |
| 20.02.2025 | 17,30 | 17,38 | 16,63 | 16,63 | -4,15% | 196.301,00 |
| 19.02.2025 | 16,89 | 17,39 | 16,82 | 17,35 | 2,78% | 220.532,00 |
| 18.02.2025 | 16,97 | 17,10 | 16,47 | 16,88 | -0,51% | 232.588,00 |
| 17.02.2025 | 16,92 | 16,97 | 16,92 | 16,97 | 0,40% | - |
| 14.02.2025 | 17,02 | 17,20 | 16,85 | 16,90 | 0,24% | 174.996,00 |
| 13.02.2025 | 16,41 | 17,02 | 16,28 | 16,86 | 3,95% | 266.882,00 |
| 12.02.2025 | 16,10 | 16,30 | 16,00 | 16,22 | -0,31% | 229.752,00 |
| 11.02.2025 | 16,01 | 16,39 | 15,99 | 16,27 | 0,68% | 262.052,00 |
| 10.02.2025 | 16,25 | 16,48 | 16,04 | 16,16 | 0,12% | 257.651,00 |
| 07.02.2025 | 16,60 | 16,73 | 16,00 | 16,14 | -2,60% | 259.721,00 |
| 06.02.2025 | 16,84 | 16,98 | 16,39 | 16,57 | -1,60% | 207.450,00 |
| 05.02.2025 | 16,38 | 17,00 | 16,37 | 16,84 | 2,81% | 283.609,00 |
| 04.02.2025 | 16,31 | 16,55 | 16,14 | 16,38 | 0,31% | 287.851,00 |
| 03.02.2025 | 16,32 | 16,57 | 16,09 | 16,33 | -1,86% | 245.100,00 |
| 31.01.2025 | 16,95 | 17,04 | 16,55 | 16,64 | -2,12% | 170.224,00 |
| 30.01.2025 | 16,89 | 17,27 | 16,89 | 17,00 | 0,89% | 156.762,00 |
| 29.01.2025 | 17,16 | 17,21 | 16,68 | 16,85 | -1,92% | 237.598,00 |
| 28.01.2025 | 17,36 | 17,86 | 17,16 | 17,18 | -1,32% | 337.639,00 |
| 27.01.2025 | 17,24 | 17,59 | 16,62 | 17,41 | 1,16% | 281.329,00 |
| 24.01.2025 | 16,92 | 17,37 | 16,60 | 17,21 | 1,53% | 175.234,00 |
| 23.01.2025 | 16,87 | 16,95 | 16,36 | 16,95 | -0,06% | 357.136,00 |
| 22.01.2025 | 17,56 | 17,72 | 16,94 | 16,96 | -3,80% | 257.222,00 |
| 21.01.2025 | 17,18 | 17,66 | 17,18 | 17,63 | 3,10% | 267.051,00 |
| 17.01.2025 | 17,68 | 17,83 | 16,99 | 17,10 | -2,29% | 172.719,00 |
| 16.01.2025 | 16,83 | 17,59 | 16,76 | 17,50 | 3,49% | 300.021,00 |
| 15.01.2025 | 17,18 | 17,68 | 16,90 | 16,91 | -1,28% | 239.763,00 |
| 14.01.2025 | 18,04 | 18,04 | 16,88 | 17,13 | -4,52% | 330.134,00 |
| 13.01.2025 | 18,14 | 18,50 | 17,75 | 17,94 | -2,02% | 216.159,00 |
| 10.01.2025 | 18,49 | 18,56 | 18,04 | 18,31 | -2,86% | 188.589,00 |
| 08.01.2025 | 18,77 | 18,95 | 18,37 | 18,85 | -0,53% | 152.515,00 |
| 07.01.2025 | 18,81 | 19,24 | 18,61 | 18,95 | 0,91% | 142.168,00 |
| 06.01.2025 | 18,82 | 19,28 | 18,72 | 18,78 | 0,11% | 162.677,00 |
| 03.01.2025 | 18,44 | 18,83 | 18,27 | 18,76 | 1,85% | 144.017,00 |
| 02.01.2025 | 18,63 | 18,97 | 18,31 | 18,42 | -0,27% | 227.429,00 |
| 31.12.2024 | 18,53 | 18,85 | 18,35 | 18,47 | 0,27% | 178.925,00 |
| 30.12.2024 | 18,25 | 18,64 | 17,77 | 18,42 | 0,27% | 365.440,00 |
| 27.12.2024 | 18,63 | 18,77 | 18,22 | 18,37 | -1,66% | 233.699,00 |
| 26.12.2024 | 18,44 | 18,87 | 18,35 | 18,68 | 0,92% | 252.753,00 |
| 24.12.2024 | 18,60 | 18,88 | 18,30 | 18,51 | -0,43% | 213.130,00 |
| 23.12.2024 | 18,31 | 18,67 | 18,11 | 18,59 | 1,36% | 252.016,00 |
| 20.12.2024 | 18,56 | 19,15 | 18,32 | 18,34 | -2,19% | 839.154,00 |
| 19.12.2024 | 18,88 | 19,26 | 18,66 | 18,75 | 0,05% | 291.752,00 |
| 18.12.2024 | 19,61 | 19,75 | 18,66 | 18,74 | -3,60% | 263.010,00 |
| 17.12.2024 | 19,50 | 19,82 | 19,36 | 19,44 | -1,12% | 232.027,00 |
| 16.12.2024 | 19,49 | 20,14 | 19,25 | 19,66 | 0,41% | 250.023,00 |
| 13.12.2024 | 20,12 | 20,22 | 19,30 | 19,58 | -3,26% | 219.579,00 |
| 12.12.2024 | 19,99 | 20,47 | 19,86 | 20,24 | 0,55% | 221.163,00 |
| 11.12.2024 | 20,28 | 20,55 | 19,83 | 20,13 | -0,49% | 160.679,00 |
| 10.12.2024 | 20,97 | 20,99 | 19,92 | 20,23 | -3,53% | 189.150,00 |
| 09.12.2024 | 20,20 | 21,36 | 20,20 | 20,97 | 4,38% | 412.836,00 |
| 06.12.2024 | 20,04 | 20,55 | 19,59 | 20,09 | 1,98% | 287.469,00 |
| 05.12.2024 | 20,18 | 20,35 | 19,52 | 19,70 | -2,48% | 319.242,00 |
| 04.12.2024 | 19,56 | 20,88 | 19,46 | 20,20 | 3,32% | 404.484,00 |
| 03.12.2024 | 19,45 | 19,90 | 19,09 | 19,55 | -0,10% | 326.968,00 |
| 02.12.2024 | 18,30 | 19,62 | 18,19 | 19,57 | 6,94% | 376.901,00 |
| 29.11.2024 | 18,11 | 18,32 | 18,05 | 18,30 | 1,27% | 98.316,00 |
| 27.11.2024 | 18,03 | 18,63 | 18,02 | 18,07 | 1,01% | 155.162,00 |
| 26.11.2024 | 18,17 | 18,17 | 17,63 | 17,89 | -2,40% | 187.600,00 |
| 25.11.2024 | 18,06 | 18,89 | 18,06 | 18,33 | 2,57% | 301.581,00 |
| 22.11.2024 | 17,10 | 17,95 | 17,06 | 17,87 | 5,43% | 422.873,00 |
| 21.11.2024 | 17,31 | 17,71 | 16,92 | 16,95 | -1,91% | 260.232,00 |
| 20.11.2024 | 17,00 | 17,53 | 16,81 | 17,28 | 1,65% | 248.778,00 |
| 19.11.2024 | 16,70 | 17,40 | 16,56 | 17,00 | 1,74% | 267.548,00 |
| 18.11.2024 | 17,35 | 17,38 | 16,61 | 16,71 | -3,47% | 302.133,00 |
| 15.11.2024 | 17,90 | 18,61 | 17,31 | 17,31 | -2,70% | 385.610,00 |
| 14.11.2024 | 18,42 | 18,60 | 17,65 | 17,79 | -3,37% | 294.620,00 |
| 13.11.2024 | 19,14 | 19,56 | 18,38 | 18,41 | -3,91% | 334.526,00 |
| 12.11.2024 | 19,89 | 20,10 | 19,11 | 19,16 | -4,39% | 275.204,00 |
| 11.11.2024 | 19,84 | 21,15 | 19,61 | 20,04 | 3,14% | 269.166,00 |
| 08.11.2024 | 21,85 | 21,85 | 18,96 | 19,43 | -11,76% | 539.323,00 |
| 07.11.2024 | 22,58 | 22,80 | 21,99 | 22,02 | -2,93% | 244.416,00 |
| 06.11.2024 | 22,26 | 22,87 | 21,93 | 22,69 | 2,97% | 274.560,00 |
| 05.11.2024 | 21,37 | 22,16 | 21,26 | 22,03 | 2,18% | 224.454,00 |
| 04.11.2024 | 21,60 | 22,03 | 21,07 | 21,56 | -0,23% | 193.110,00 |
| 01.11.2024 | 21,47 | 21,78 | 21,09 | 21,61 | 0,75% | 189.962,00 |
| 31.10.2024 | 21,00 | 21,89 | 20,45 | 21,45 | 5,82% | 298.836,00 |
| 30.10.2024 | 19,84 | 20,49 | 19,76 | 20,27 | 1,20% | 128.100,00 |
| 29.10.2024 | 19,86 | 20,26 | 19,76 | 20,03 | 0,55% | 106.418,00 |
| 28.10.2024 | 19,51 | 20,06 | 19,39 | 19,92 | 2,57% | 202.269,00 |
| 25.10.2024 | 19,22 | 19,61 | 19,12 | 19,42 | 1,41% | 145.770,00 |
| 24.10.2024 | 19,21 | 19,35 | 18,76 | 19,15 | -0,16% | 176.450,00 |
| 23.10.2024 | 19,45 | 19,60 | 19,00 | 19,18 | -2,14% | 135.970,00 |
| 22.10.2024 | 19,26 | 19,73 | 19,10 | 19,60 | 1,40% | 122.105,00 |
| 21.10.2024 | 19,66 | 19,75 | 19,16 | 19,33 | -2,18% | 214.978,00 |
| 18.10.2024 | 19,76 | 19,84 | 19,60 | 19,76 | 0,51% | 145.671,00 |
| 17.10.2024 | 20,03 | 20,05 | 19,63 | 19,66 | -2,19% | 99.350,00 |
| 16.10.2024 | 20,32 | 20,47 | 19,97 | 20,10 | -0,74% | 107.481,00 |
| 15.10.2024 | 20,28 | 20,68 | 20,11 | 20,25 | -0,39% | 150.174,00 |
| 14.10.2024 | 19,80 | 20,35 | 19,73 | 20,33 | 2,47% | 144.009,00 |
| 11.10.2024 | 20,05 | 20,24 | 19,78 | 19,84 | -0,75% | 91.569,00 |
| 10.10.2024 | 19,75 | 20,14 | 19,45 | 19,99 | 0,55% | 147.251,00 |
| 09.10.2024 | 20,45 | 20,51 | 19,86 | 19,88 | -3,17% | 152.031,00 |
| 08.10.2024 | 20,39 | 20,80 | 20,07 | 20,53 | 0,39% | 140.814,00 |
| 07.10.2024 | 20,72 | 20,90 | 20,33 | 20,45 | -2,11% | 139.611,00 |
| 04.10.2024 | 20,82 | 20,99 | 20,55 | 20,89 | 1,61% | 170.170,00 |
| 03.10.2024 | 20,87 | 20,94 | 20,53 | 20,56 | -2,70% | 89.868,00 |
| 02.10.2024 | 20,98 | 21,23 | 20,60 | 21,13 | 0,28% | 79.546,00 |
| 01.10.2024 | 21,63 | 21,63 | 20,92 | 21,07 | -2,99% | 76.281,00 |
| 30.09.2024 | 21,16 | 21,72 | 21,08 | 21,72 | 2,65% | 151.922,00 |