Fulgent Genetics Inc.
[ISIN: US3596641098]
Aktienkurse
22,638$ 1,11%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid: Ask:

Aktienkurse zur Fulgent Genetics Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
15.10.2025 22,48 22,90 22,35 22,44 0,23% -
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 0,27% 170.799,00
03.10.2025 23,02 23,41 22,86 22,95 0,21% -
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 3,91% 310.901,00
30.09.2025 22,23 22,64 22,05 22,62 1,41% 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 -0,73% 414.085,00
18.09.2025 22,10 22,57 22,07 22,49 2,07% 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 21,66 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% 166.993,00
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 -0,23% 174.445,00
03.09.2025 22,08 22,33 21,77 22,03 -1,26% 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 -0,51% 263.332,00
29.07.2025 17,90 18,13 17,50 17,58 -2,44% 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
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