16,717$
-1,67%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 16,52 | 16,99 | 16,43 | 16,75 | 1,76% | 237.925,00 |
| 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 |