22,253$
-0,43%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 22,43 | 22,54 | 22,08 | 22,27 | -0,36% | - |
| 13.09.2024 | 22,21 | 22,58 | 22,04 | 22,35 | 1,57% | 120.914,00 |
| 12.09.2024 | 21,82 | 22,46 | 21,51 | 22,01 | 1,17% | 129.174,00 |
| 11.09.2024 | 21,48 | 21,89 | 21,05 | 21,75 | 0,69% | 117.990,00 |
| 10.09.2024 | 21,17 | 21,62 | 20,89 | 21,60 | 1,89% | 136.651,00 |
| 09.09.2024 | 21,38 | 21,56 | 21,17 | 21,20 | -0,98% | 117.416,00 |
| 06.09.2024 | 21,84 | 21,89 | 21,28 | 21,41 | -2,15% | 73.489,00 |
| 05.09.2024 | 21,56 | 21,90 | 21,21 | 21,88 | 1,91% | 124.497,00 |
| 04.09.2024 | 21,76 | 22,11 | 21,47 | 21,47 | -1,69% | 122.467,00 |
| 03.09.2024 | 22,35 | 22,55 | 21,82 | 21,84 | -3,19% | 136.172,00 |
| 30.08.2024 | 23,10 | 23,10 | 22,16 | 22,56 | -2,42% | 135.019,00 |
| 29.08.2024 | 23,07 | 23,21 | 22,66 | 23,12 | 1,18% | 97.629,00 |
| 28.08.2024 | 22,81 | 23,02 | 22,65 | 22,85 | -0,09% | 85.429,00 |
| 27.08.2024 | 23,24 | 23,24 | 22,70 | 22,87 | -1,85% | 80.209,00 |
| 26.08.2024 | 23,88 | 23,99 | 23,27 | 23,30 | -2,10% | 114.738,00 |
| 23.08.2024 | 23,18 | 23,97 | 23,11 | 23,80 | 3,25% | 146.783,00 |
| 22.08.2024 | 23,53 | 23,53 | 22,86 | 23,05 | -1,87% | 75.891,00 |
| 21.08.2024 | 23,52 | 23,82 | 23,27 | 23,49 | 0,51% | 101.640,00 |
| 20.08.2024 | 23,76 | 23,79 | 23,33 | 23,37 | -1,81% | 82.966,00 |
| 19.08.2024 | 23,35 | 23,84 | 23,19 | 23,80 | 1,36% | 139.439,00 |
| 16.08.2024 | 23,43 | 23,62 | 23,29 | 23,48 | -0,13% | 83.612,00 |
| 15.08.2024 | 23,51 | 23,76 | 23,24 | 23,51 | 1,51% | 95.244,00 |
| 14.08.2024 | 24,00 | 24,00 | 23,10 | 23,16 | -3,54% | 153.881,00 |
| 13.08.2024 | 23,89 | 24,32 | 23,54 | 24,01 | 0,71% | 225.710,00 |
| 12.08.2024 | 23,75 | 24,10 | 23,43 | 23,84 | -0,33% | 159.046,00 |
| 09.08.2024 | 24,59 | 24,61 | 23,38 | 23,92 | -2,35% | 165.697,00 |
| 08.08.2024 | 23,59 | 24,52 | 23,38 | 24,50 | 4,19% | 186.782,00 |
| 07.08.2024 | 24,41 | 25,00 | 23,48 | 23,51 | -3,37% | 248.902,00 |
| 06.08.2024 | 23,67 | 24,42 | 23,31 | 24,33 | 2,70% | 226.017,00 |
| 05.08.2024 | 23,53 | 24,46 | 23,20 | 23,69 | -5,47% | 332.880,00 |
| 02.08.2024 | 22,30 | 25,11 | 21,20 | 25,06 | 6,32% | 418.331,00 |
| 01.08.2024 | 23,71 | 24,39 | 23,45 | 23,57 | -1,50% | 247.704,00 |
| 31.07.2024 | 24,00 | 24,46 | 23,60 | 23,93 | -0,29% | 165.618,00 |
| 30.07.2024 | 22,98 | 24,09 | 22,62 | 24,00 | 4,48% | 161.946,00 |
| 29.07.2024 | 23,64 | 23,86 | 22,87 | 22,97 | -2,92% | 136.243,00 |
| 26.07.2024 | 23,32 | 23,66 | 22,98 | 23,66 | 2,91% | 144.961,00 |
| 25.07.2024 | 22,89 | 23,48 | 22,82 | 22,99 | 0,88% | 119.530,00 |
| 24.07.2024 | 22,25 | 22,98 | 22,02 | 22,79 | 1,79% | 147.023,00 |
| 23.07.2024 | 22,18 | 22,71 | 22,18 | 22,39 | 0,22% | 163.747,00 |
| 22.07.2024 | 21,86 | 22,53 | 21,56 | 22,34 | 2,38% | 142.471,00 |
| 19.07.2024 | 22,13 | 22,54 | 21,46 | 21,82 | -0,91% | 194.076,00 |
| 18.07.2024 | 23,09 | 23,25 | 21,88 | 22,02 | -5,53% | 261.260,00 |
| 17.07.2024 | 21,67 | 23,73 | 21,67 | 23,31 | 6,58% | 875.848,00 |
| 16.07.2024 | 21,42 | 22,20 | 21,42 | 21,87 | 2,87% | 429.026,00 |
| 15.07.2024 | 20,96 | 21,68 | 20,70 | 21,26 | 1,48% | 184.050,00 |
| 12.07.2024 | 20,97 | 21,35 | 20,63 | 20,95 | 1,40% | 133.852,00 |
| 11.07.2024 | 20,01 | 20,95 | 20,01 | 20,66 | 5,41% | 182.538,00 |
| 10.07.2024 | 20,10 | 20,24 | 19,52 | 19,60 | -2,05% | 148.534,00 |
| 09.07.2024 | 20,10 | 20,15 | 19,72 | 20,01 | -0,84% | 140.889,00 |
| 08.07.2024 | 19,71 | 20,22 | 19,55 | 20,18 | 2,85% | 148.785,00 |
| 05.07.2024 | 19,83 | 19,88 | 19,52 | 19,62 | -1,56% | 108.737,00 |
| 03.07.2024 | 20,00 | 20,27 | 19,85 | 19,93 | -0,25% | 57.959,00 |
| 02.07.2024 | 19,97 | 20,22 | 19,71 | 19,98 | -0,30% | 134.760,00 |
| 01.07.2024 | 19,66 | 20,22 | 19,54 | 20,04 | 2,14% | 204.289,00 |
| 28.06.2024 | 20,16 | 20,20 | 19,26 | 19,62 | -2,39% | 414.372,00 |
| 27.06.2024 | 20,36 | 20,43 | 19,94 | 20,10 | -1,35% | 197.953,00 |
| 26.06.2024 | 20,27 | 20,63 | 20,13 | 20,38 | -0,17% | 194.444,00 |
| 25.06.2024 | 20,67 | 20,68 | 20,01 | 20,41 | -1,31% | 153.714,00 |
| 24.06.2024 | 20,37 | 20,72 | 20,25 | 20,68 | 2,02% | 150.773,00 |
| 21.06.2024 | 20,06 | 20,30 | 19,84 | 20,27 | 1,10% | 451.609,00 |
| 20.06.2024 | 19,68 | 20,08 | 19,53 | 20,05 | 1,37% | 126.943,00 |
| 18.06.2024 | 19,46 | 19,82 | 19,20 | 19,78 | 1,33% | 168.737,00 |
| 17.06.2024 | 18,92 | 19,81 | 18,92 | 19,52 | 2,25% | 212.785,00 |
| 14.06.2024 | 19,27 | 19,28 | 18,91 | 19,09 | -1,60% | 134.736,00 |
| 13.06.2024 | 19,79 | 19,79 | 19,31 | 19,40 | -2,37% | 140.631,00 |
| 12.06.2024 | 20,27 | 20,50 | 19,77 | 19,87 | 0,25% | 98.438,00 |
| 11.06.2024 | 20,16 | 20,18 | 19,63 | 19,82 | -2,70% | 109.959,00 |
| 10.06.2024 | 20,10 | 20,38 | 19,80 | 20,37 | 0,34% | 166.320,00 |
| 07.06.2024 | 20,50 | 20,69 | 20,26 | 20,30 | -2,07% | 106.072,00 |
| 06.06.2024 | 20,98 | 21,03 | 20,62 | 20,73 | -1,85% | 101.276,00 |
| 05.06.2024 | 20,83 | 21,18 | 20,64 | 21,12 | 1,69% | 81.265,00 |
| 04.06.2024 | 20,68 | 20,83 | 20,49 | 20,77 | -0,34% | 128.065,00 |
| 03.06.2024 | 20,82 | 21,09 | 20,42 | 20,84 | 0,92% | 187.064,00 |
| 31.05.2024 | 21,36 | 21,65 | 20,60 | 20,65 | -3,28% | 175.532,00 |
| 30.05.2024 | 20,95 | 21,45 | 20,88 | 21,35 | 2,25% | 154.025,00 |
| 29.05.2024 | 21,25 | 21,25 | 20,80 | 20,88 | -3,29% | 135.375,00 |
| 28.05.2024 | 21,45 | 21,67 | 21,10 | 21,59 | 0,94% | 108.682,00 |
| 24.05.2024 | 21,28 | 21,39 | 20,95 | 21,39 | 1,18% | 109.534,00 |
| 23.05.2024 | 21,39 | 21,39 | 20,97 | 21,14 | -0,98% | 120.876,00 |
| 22.05.2024 | 21,36 | 21,54 | 21,17 | 21,35 | -0,33% | 118.383,00 |
| 21.05.2024 | 21,64 | 21,71 | 21,32 | 21,42 | -1,47% | 98.662,00 |
| 20.05.2024 | 22,00 | 22,20 | 21,74 | 21,74 | -1,67% | 144.538,00 |
| 17.05.2024 | 22,51 | 22,59 | 21,99 | 22,11 | -1,73% | 93.350,00 |
| 16.05.2024 | 22,46 | 22,71 | 22,16 | 22,50 | -0,31% | 132.990,00 |
| 15.05.2024 | 22,54 | 22,77 | 22,35 | 22,57 | 1,12% | 132.165,00 |
| 14.05.2024 | 22,48 | 22,91 | 22,17 | 22,32 | 0,59% | 123.569,00 |
| 13.05.2024 | 21,98 | 22,54 | 21,98 | 22,19 | 2,02% | 152.141,00 |
| 10.05.2024 | 21,66 | 21,94 | 21,54 | 21,75 | -0,18% | 206.388,00 |
| 09.05.2024 | 21,30 | 21,80 | 21,07 | 21,79 | 2,44% | 194.179,00 |
| 08.05.2024 | 21,25 | 21,45 | 20,95 | 21,27 | -0,23% | 146.676,00 |
| 07.05.2024 | 21,43 | 21,78 | 21,23 | 21,32 | -0,79% | 201.185,00 |
| 06.05.2024 | 21,71 | 22,68 | 21,48 | 21,49 | -0,05% | 200.866,00 |
| 03.05.2024 | 20,50 | 21,60 | 20,50 | 21,50 | 1,22% | 355.667,00 |
| 02.05.2024 | 20,96 | 21,32 | 20,61 | 21,24 | 2,61% | 164.028,00 |
| 01.05.2024 | 20,34 | 21,14 | 20,10 | 20,70 | 1,72% | 136.518,00 |
| 30.04.2024 | 20,47 | 20,53 | 20,03 | 20,35 | -1,12% | 308.909,00 |
| 29.04.2024 | 20,19 | 21,19 | 20,19 | 20,58 | 2,39% | 160.662,00 |
| 26.04.2024 | 20,03 | 20,32 | 20,00 | 20,10 | 0,35% | 77.988,00 |
| 25.04.2024 | 20,65 | 20,75 | 19,97 | 20,03 | -3,42% | 184.148,00 |
| 24.04.2024 | 20,51 | 20,77 | 20,40 | 20,74 | 0,48% | 152.597,00 |