19,686$
-1,42%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 20,14 | 20,14 | 19,58 | 19,67 | -1,50% | 145.673,00 |
| 23.07.2026 | 19,45 | 20,26 | 19,39 | 19,97 | 2,25% | 302.008,00 |
| 22.07.2026 | 19,77 | 19,88 | 19,20 | 19,53 | -1,76% | 240.552,00 |
| 21.07.2026 | 19,52 | 19,93 | 19,45 | 19,88 | 1,33% | 299.560,00 |
| 20.07.2026 | 20,12 | 20,13 | 19,55 | 19,62 | -2,68% | 218.494,00 |
| 17.07.2026 | 20,31 | 20,56 | 20,09 | 20,16 | -1,90% | 161.446,00 |
| 16.07.2026 | 21,11 | 21,52 | 20,47 | 20,55 | -2,19% | 227.077,00 |
| 15.07.2026 | 20,46 | 21,07 | 20,41 | 21,01 | 2,69% | 192.293,00 |
| 14.07.2026 | 20,30 | 20,59 | 20,02 | 20,46 | 0,17% | 254.328,00 |
| 13.07.2026 | 20,37 | 20,66 | 20,06 | 20,43 | -0,61% | 319.622,00 |
| 10.07.2026 | 20,97 | 21,00 | 20,42 | 20,55 | -1,58% | 211.590,00 |
| 09.07.2026 | 20,51 | 20,97 | 20,31 | 20,88 | 1,31% | 249.621,00 |
| 08.07.2026 | 20,76 | 21,02 | 20,61 | 20,61 | -1,95% | 264.832,00 |
| 07.07.2026 | 21,49 | 21,59 | 20,85 | 21,02 | -1,73% | 262.263,00 |
| 06.07.2026 | 20,74 | 21,50 | 20,67 | 21,39 | 2,59% | 190.210,00 |
| 02.07.2026 | 21,00 | 21,18 | 20,54 | 20,85 | 0,14% | 184.527,00 |
| 01.07.2026 | 20,69 | 21,19 | 20,42 | 20,82 | 1,28% | 307.457,00 |
| 30.06.2026 | 20,52 | 20,65 | 20,08 | 20,56 | 0,13% | 251.706,00 |
| 29.06.2026 | 19,84 | 20,58 | 19,68 | 20,53 | 2,86% | 294.593,00 |
| 26.06.2026 | 19,33 | 20,00 | 19,33 | 19,96 | 2,67% | 505.913,00 |
| 25.06.2026 | 19,12 | 19,71 | 19,12 | 19,44 | 1,62% | 252.326,00 |
| 24.06.2026 | 18,21 | 19,14 | 18,18 | 19,13 | 5,17% | 266.264,00 |
| 23.06.2026 | 17,82 | 18,33 | 17,81 | 18,19 | 1,96% | 255.648,00 |
| 22.06.2026 | 18,01 | 18,30 | 17,74 | 17,84 | -0,78% | 348.151,00 |
| 19.06.2026 | 18,00 | 18,01 | 17,98 | 17,98 | -0,11% | - |
| 18.06.2026 | 17,94 | 18,24 | 17,75 | 18,00 | 1,69% | 684.420,00 |
| 17.06.2026 | 17,93 | 18,18 | 17,64 | 17,70 | -1,69% | 274.739,00 |
| 16.06.2026 | 18,20 | 18,32 | 17,76 | 18,01 | -1,67% | 228.148,00 |
| 15.06.2026 | 18,84 | 18,87 | 18,29 | 18,31 | -1,98% | 197.645,00 |
| 12.06.2026 | 18,68 | 18,86 | 18,44 | 18,68 | -0,45% | 218.773,00 |
| 11.06.2026 | 18,90 | 19,03 | 18,67 | 18,77 | -0,98% | 258.331,00 |
| 10.06.2026 | 18,59 | 19,15 | 18,59 | 18,95 | 2,43% | 327.589,00 |
| 09.06.2026 | 18,46 | 18,75 | 18,03 | 18,50 | 0,93% | 309.481,00 |
| 08.06.2026 | 19,06 | 19,29 | 18,27 | 18,33 | -4,28% | 333.978,00 |
| 05.06.2026 | 19,50 | 19,50 | 18,65 | 19,15 | -1,79% | 374.982,00 |
| 04.06.2026 | 18,30 | 19,93 | 18,15 | 19,50 | 7,38% | 603.181,00 |
| 03.06.2026 | 18,60 | 19,14 | 18,08 | 18,16 | -2,89% | 708.530,00 |
| 02.06.2026 | 18,08 | 18,96 | 17,62 | 18,70 | 3,37% | 738.208,00 |
| 01.06.2026 | 18,14 | 18,48 | 17,84 | 18,09 | -0,28% | 514.166,00 |
| 29.05.2026 | 18,17 | 18,67 | 17,88 | 18,14 | -0,49% | 1.185.265,00 |
| 28.05.2026 | 17,91 | 18,59 | 17,91 | 18,23 | 1,84% | 478.252,00 |
| 27.05.2026 | 17,60 | 17,99 | 17,40 | 17,90 | 1,25% | 416.331,00 |
| 26.05.2026 | 17,21 | 17,91 | 17,11 | 17,68 | 3,33% | 622.380,00 |
| 22.05.2026 | 17,33 | 17,33 | 16,76 | 17,11 | -1,55% | 392.972,00 |
| 21.05.2026 | 16,26 | 17,40 | 16,18 | 17,38 | 5,91% | 459.573,00 |
| 20.05.2026 | 15,92 | 16,44 | 15,84 | 16,41 | 2,88% | 609.919,00 |
| 19.05.2026 | 15,81 | 16,19 | 15,61 | 15,95 | 0,63% | 410.441,00 |
| 18.05.2026 | 15,70 | 16,24 | 15,70 | 15,85 | 0,96% | 499.337,00 |
| 15.05.2026 | 16,01 | 16,10 | 15,67 | 15,70 | -3,06% | 471.565,00 |
| 14.05.2026 | 15,98 | 16,37 | 15,76 | 16,20 | 1,47% | 462.148,00 |
| 13.05.2026 | 15,80 | 16,03 | 15,58 | 15,96 | 0,88% | 435.845,00 |
| 12.05.2026 | 15,73 | 16,05 | 15,62 | 15,82 | -0,06% | 505.290,00 |
| 11.05.2026 | 15,80 | 16,18 | 15,65 | 15,83 | -0,81% | 492.785,00 |
| 08.05.2026 | 14,98 | 15,97 | 14,94 | 15,96 | 5,59% | 757.800,00 |
| 07.05.2026 | 14,97 | 15,15 | 14,77 | 15,12 | 1,27% | 592.085,00 |
| 06.05.2026 | 14,99 | 15,35 | 14,85 | 14,93 | 0,24% | 706.462,00 |
| 05.05.2026 | 14,90 | 15,23 | 14,54 | 14,89 | -1,46% | 872.036,00 |
| 04.05.2026 | 14,25 | 15,50 | 14,15 | 15,11 | 6,94% | 1.035.483,00 |
| 01.05.2026 | 14,04 | 15,30 | 14,04 | 14,13 | -6,98% | 1.443.985,00 |
| 30.04.2026 | 14,81 | 15,37 | 14,81 | 15,19 | 2,70% | 572.464,00 |
| 29.04.2026 | 15,15 | 15,27 | 14,62 | 14,79 | -3,33% | 429.692,00 |
| 28.04.2026 | 15,59 | 15,59 | 15,11 | 15,30 | -1,92% | 517.893,00 |
| 27.04.2026 | 16,22 | 16,50 | 15,59 | 15,60 | -4,35% | 455.907,00 |
| 24.04.2026 | 16,15 | 16,35 | 16,10 | 16,31 | 1,62% | 277.495,00 |
| 23.04.2026 | 16,32 | 16,48 | 15,81 | 16,05 | -1,47% | 363.212,00 |
| 22.04.2026 | 16,09 | 16,35 | 15,99 | 16,29 | 2,20% | 447.776,00 |
| 21.04.2026 | 16,28 | 16,47 | 15,90 | 15,94 | -1,48% | 295.781,00 |
| 20.04.2026 | 16,08 | 16,40 | 15,98 | 16,18 | -0,49% | 273.943,00 |
| 17.04.2026 | 16,40 | 16,52 | 16,12 | 16,26 | 0,74% | 377.237,00 |
| 16.04.2026 | 16,24 | 16,27 | 15,88 | 16,14 | -0,06% | 425.689,00 |
| 15.04.2026 | 16,03 | 16,50 | 16,03 | 16,15 | 0,81% | 433.845,00 |
| 14.04.2026 | 15,35 | 16,04 | 15,35 | 16,02 | 4,74% | 508.804,00 |
| 13.04.2026 | 14,39 | 15,44 | 14,39 | 15,30 | 5,99% | 602.019,00 |
| 10.04.2026 | 15,03 | 15,05 | 14,23 | 14,43 | -3,86% | 538.802,00 |
| 09.04.2026 | 15,82 | 15,90 | 14,95 | 15,01 | -5,18% | 415.878,00 |
| 08.04.2026 | 16,38 | 16,59 | 15,74 | 15,83 | -0,63% | 373.771,00 |
| 07.04.2026 | 16,44 | 16,50 | 15,74 | 15,93 | -2,98% | 582.971,00 |
| 06.04.2026 | 16,80 | 16,90 | 16,38 | 16,42 | -2,38% | 329.219,00 |
| 02.04.2026 | 16,19 | 16,92 | 16,15 | 16,82 | 2,13% | 556.226,00 |
| 01.04.2026 | 15,99 | 16,49 | 15,91 | 16,47 | 3,58% | 461.647,00 |
| 31.03.2026 | 15,77 | 16,11 | 15,60 | 15,90 | 1,73% | 499.647,00 |
| 30.03.2026 | 15,60 | 15,94 | 15,39 | 15,63 | 0,26% | 350.774,00 |
| 27.03.2026 | 16,25 | 16,25 | 15,44 | 15,59 | -4,76% | 599.280,00 |
| 26.03.2026 | 16,50 | 16,84 | 16,10 | 16,37 | -1,80% | 468.418,00 |
| 25.03.2026 | 16,52 | 16,85 | 16,52 | 16,67 | 2,02% | 890.601,00 |
| 24.03.2026 | 16,19 | 16,44 | 16,10 | 16,34 | 0,06% | 754.138,00 |
| 23.03.2026 | 15,79 | 16,42 | 15,76 | 16,33 | 5,29% | 883.130,00 |
| 20.03.2026 | 15,57 | 15,79 | 15,47 | 15,51 | -0,32% | 847.112,00 |
| 19.03.2026 | 15,01 | 15,75 | 14,92 | 15,56 | 2,77% | 836.445,00 |
| 18.03.2026 | 15,42 | 15,83 | 15,01 | 15,14 | -1,88% | 1.016.243,00 |
| 17.03.2026 | 15,07 | 15,74 | 15,06 | 15,43 | 3,21% | 1.130.455,00 |
| 16.03.2026 | 14,94 | 15,23 | 14,79 | 14,95 | 1,22% | 884.133,00 |
| 13.03.2026 | 14,66 | 15,05 | 14,66 | 14,77 | 0,61% | 902.381,00 |
| 12.03.2026 | 14,15 | 14,74 | 14,15 | 14,68 | 2,16% | 839.519,00 |
| 11.03.2026 | 14,17 | 14,65 | 14,17 | 14,37 | -0,07% | 783.084,00 |
| 10.03.2026 | 14,88 | 15,26 | 14,25 | 14,38 | -3,36% | 838.455,00 |
| 09.03.2026 | 14,41 | 15,15 | 14,41 | 14,88 | 1,71% | 867.408,00 |
| 06.03.2026 | 14,00 | 14,99 | 14,00 | 14,63 | 2,67% | 722.942,00 |
| 05.03.2026 | 13,99 | 14,61 | 13,90 | 14,25 | 1,86% | 1.038.599,00 |
| 04.03.2026 | 13,97 | 14,43 | 13,67 | 13,99 | 1,45% | 716.648,00 |