23,736$
27,21%
Echtzeit-Aktienkurs Fulgent Genetics
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 20,47 | 23,85 | 19,64 | 23,74 | 27,22% | 1.097.522,00 |
| 05.11.2026 | 19,59 | 19,63 | 18,44 | 18,66 | -5,28% | 388.386,00 |
| 04.11.2026 | 19,74 | 19,99 | 19,30 | 19,70 | 1,81% | 363.967,00 |
| 03.11.2026 | 19,41 | 19,73 | 19,19 | 19,35 | 0,21% | 288.991,00 |
| 02.11.2026 | 20,82 | 20,82 | 19,05 | 19,31 | -6,35% | 339.387,00 |
| 30.10.2026 | 21,25 | 21,77 | 20,54 | 20,62 | -4,89% | 201.370,00 |
| 29.10.2026 | 21,64 | 21,72 | 21,14 | 21,68 | 0,74% | 210.287,00 |
| 28.10.2026 | 20,64 | 21,52 | 20,64 | 21,52 | 3,96% | 397.563,00 |
| 27.10.2026 | 20,19 | 20,73 | 20,08 | 20,70 | 2,37% | 355.832,00 |
| 26.10.2026 | 20,14 | 20,53 | 20,14 | 20,22 | 0,60% | 191.243,00 |
| 23.10.2026 | 19,85 | 20,28 | 19,65 | 20,10 | 0,55% | 240.059,00 |
| 22.10.2026 | 20,08 | 20,24 | 19,30 | 19,99 | -0,70% | 278.880,00 |
| 21.10.2026 | 20,21 | 20,50 | 19,98 | 20,13 | -0,89% | 193.811,00 |
| 20.10.2026 | 20,19 | 20,67 | 19,96 | 20,31 | 1,04% | 161.012,00 |
| 19.10.2026 | 19,89 | 20,39 | 19,89 | 20,10 | 1,46% | 212.715,00 |
| 16.10.2026 | 21,45 | 21,49 | 19,73 | 19,81 | -7,04% | 443.366,00 |
| 15.10.2026 | 21,01 | 21,50 | 20,86 | 21,31 | 1,48% | 139.674,00 |
| 14.10.2026 | 20,73 | 21,44 | 20,70 | 21,00 | -0,43% | 352.143,00 |
| 13.10.2026 | 21,47 | 21,60 | 21,08 | 21,09 | -1,86% | 201.271,00 |
| 12.10.2026 | 21,74 | 21,80 | 21,22 | 21,49 | -1,15% | 227.965,00 |
| 09.10.2026 | 20,82 | 21,79 | 20,82 | 21,74 | 4,42% | 253.935,00 |
| 08.10.2026 | 20,49 | 20,88 | 19,82 | 20,82 | 1,22% | 427.931,00 |
| 07.10.2026 | 20,48 | 20,70 | 19,90 | 20,57 | -0,05% | 298.273,00 |
| 06.10.2026 | 22,43 | 22,78 | 20,46 | 20,58 | -8,29% | 368.609,00 |
| 05.10.2026 | 21,37 | 22,47 | 21,28 | 22,44 | 4,47% | 307.981,00 |
| 02.10.2026 | 21,64 | 21,64 | 21,07 | 21,48 | 0,85% | 297.613,00 |
| 01.10.2026 | 21,99 | 22,05 | 21,12 | 21,30 | -3,18% | 338.225,00 |
| 30.09.2026 | 22,07 | 22,25 | 21,69 | 22,00 | -0,36% | 273.541,00 |
| 29.09.2026 | 22,29 | 22,59 | 21,88 | 22,08 | -1,21% | 234.848,00 |
| 28.09.2026 | 21,99 | 22,39 | 21,83 | 22,35 | 0,68% | 249.059,00 |
| 25.09.2026 | 21,69 | 22,25 | 21,36 | 22,20 | 2,99% | 246.959,00 |
| 24.09.2026 | 21,28 | 21,87 | 21,28 | 21,56 | 1,34% | 369.606,00 |
| 23.09.2026 | 21,52 | 21,63 | 21,12 | 21,27 | -1,62% | 190.336,00 |
| 22.09.2026 | 21,52 | 21,84 | 21,35 | 21,62 | 0,37% | 252.278,00 |
| 21.09.2026 | 21,93 | 21,93 | 21,01 | 21,54 | -0,69% | 348.831,00 |
| 18.09.2026 | 21,70 | 21,88 | 21,41 | 21,69 | -0,73% | 669.189,00 |
| 17.09.2026 | 21,59 | 21,88 | 21,37 | 21,85 | 1,02% | 312.039,00 |
| 16.09.2026 | 21,31 | 21,81 | 21,20 | 21,63 | 1,60% | 328.323,00 |
| 15.09.2026 | 20,60 | 21,31 | 20,60 | 21,29 | 3,10% | 479.940,00 |
| 14.09.2026 | 20,46 | 20,80 | 20,10 | 20,65 | 0,98% | 336.331,00 |
| 11.09.2026 | 20,30 | 20,52 | 19,86 | 20,45 | 1,64% | 380.509,00 |
| 10.09.2026 | 19,49 | 20,16 | 19,46 | 20,12 | 1,36% | 337.288,00 |
| 09.09.2026 | 20,09 | 20,10 | 19,61 | 19,85 | -1,73% | 369.944,00 |
| 08.09.2026 | 19,55 | 20,22 | 19,44 | 20,20 | 2,38% | 374.990,00 |
| 04.09.2026 | 19,54 | 19,86 | 19,38 | 19,73 | 0,41% | 224.999,00 |
| 03.09.2026 | 20,11 | 20,34 | 19,46 | 19,65 | -1,95% | 283.531,00 |
| 02.09.2026 | 19,59 | 20,20 | 19,59 | 20,04 | 2,19% | 412.424,00 |
| 01.09.2026 | 19,29 | 19,85 | 19,29 | 19,61 | 1,13% | 285.558,00 |
| 31.08.2026 | 19,42 | 19,54 | 19,04 | 19,39 | -1,12% | 407.407,00 |
| 28.08.2026 | 19,93 | 19,93 | 19,49 | 19,61 | -1,63% | 192.539,00 |
| 27.08.2026 | 19,74 | 20,21 | 19,74 | 19,94 | 0,63% | 212.543,00 |
| 26.08.2026 | 19,96 | 20,00 | 19,75 | 19,81 | -0,58% | 170.752,00 |
| 25.08.2026 | 19,50 | 20,06 | 19,35 | 19,93 | 2,49% | 185.454,00 |
| 24.08.2026 | 19,91 | 19,91 | 19,19 | 19,44 | -2,31% | 259.917,00 |
| 21.08.2026 | 20,01 | 20,04 | 19,57 | 19,90 | -0,10% | 323.967,00 |
| 20.08.2026 | 19,60 | 20,52 | 19,58 | 19,92 | 0,91% | 203.680,00 |
| 19.08.2026 | 18,96 | 19,80 | 18,96 | 19,74 | 6,33% | 264.961,00 |
| 18.08.2026 | 18,49 | 18,79 | 18,38 | 18,57 | -0,46% | 167.973,00 |
| 17.08.2026 | 18,40 | 18,83 | 18,28 | 18,65 | 0,48% | 242.915,00 |
| 14.08.2026 | 18,63 | 18,68 | 18,37 | 18,56 | -0,48% | 140.468,00 |
| 13.08.2026 | 18,86 | 19,00 | 18,55 | 18,65 | -0,32% | 139.689,00 |
| 12.08.2026 | 18,87 | 19,05 | 18,62 | 18,71 | -1,53% | 198.175,00 |
| 11.08.2026 | 19,03 | 19,28 | 18,98 | 19,00 | -0,31% | 155.882,00 |
| 10.08.2026 | 18,96 | 19,34 | 18,69 | 19,06 | -0,42% | 232.981,00 |
| 07.08.2026 | 18,56 | 19,22 | 18,48 | 19,14 | 3,13% | 228.363,00 |
| 06.08.2026 | 18,48 | 18,63 | 18,01 | 18,56 | 0,05% | 244.069,00 |
| 05.08.2026 | 18,32 | 18,60 | 17,99 | 18,55 | -0,11% | 372.435,00 |
| 04.08.2026 | 17,71 | 18,85 | 17,36 | 18,57 | 5,69% | 550.525,00 |
| 03.08.2026 | 16,61 | 17,93 | 16,61 | 17,57 | 6,16% | 504.817,00 |
| 31.07.2026 | 17,33 | 17,51 | 16,05 | 16,55 | -18,11% | 1.319.773,00 |
| 30.07.2026 | 19,69 | 20,27 | 19,66 | 20,21 | 2,90% | 277.726,00 |
| 29.07.2026 | 19,72 | 19,95 | 19,53 | 19,64 | -0,05% | 217.089,00 |
| 28.07.2026 | 19,58 | 19,91 | 19,42 | 19,65 | 0,41% | 260.082,00 |
| 27.07.2026 | 19,95 | 20,07 | 19,35 | 19,57 | -0,51% | 221.329,00 |
| 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 |