19,250€
3,49%
Echtzeit-Aktienkurs Fulgent Genetics
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 03.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 6,29% | - |
| 02.12.2024 | 17,20 | 17,50 | 17,20 | 17,50 | 2,94% | 250,00 |
| 29.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 28.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 27.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 26.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 25.11.2024 | 17,00 | 17,10 | 17,00 | 17,10 | 6,21% | 250,00 |
| 22.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,72% | - |
| 21.11.2024 | 16,40 | 16,65 | 16,20 | 16,55 | 3,44% | - |
| 20.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 19.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | - |
| 18.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 70,00 |
| 15.11.2024 | 16,70 | 16,70 | 16,40 | 16,40 | -2,38% | - |
| 14.11.2024 | 17,30 | 17,30 | 16,80 | 16,80 | -4,55% | - |
| 13.11.2024 | 17,90 | 17,90 | 17,50 | 17,60 | -2,76% | - |
| 12.11.2024 | 18,60 | 18,80 | 18,10 | 18,10 | -4,23% | - |
| 11.11.2024 | 18,00 | 19,50 | 18,00 | 18,90 | -6,44% | - |
| 08.11.2024 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 07.11.2024 | 21,00 | 21,00 | 20,20 | 20,20 | -2,88% | - |
| 06.11.2024 | 20,80 | 21,20 | 20,80 | 20,80 | 4,00% | - |
| 05.11.2024 | 19,70 | 20,00 | 19,40 | 20,00 | 3,63% | - |
| 04.11.2024 | 19,70 | 19,70 | 19,30 | 19,30 | -2,53% | - |
| 01.11.2024 | 19,60 | 19,80 | 19,50 | 19,80 | 5,88% | - |
| 31.10.2024 | 18,40 | 18,70 | 18,40 | 18,70 | 0,54% | - |
| 30.10.2024 | 18,30 | 18,60 | 18,30 | 18,60 | 3,91% | - |
| 29.10.2024 | 18,30 | 18,30 | 17,90 | 17,90 | -2,72% | - |
| 28.10.2024 | 18,00 | 18,40 | 17,90 | 18,40 | 3,37% | - |
| 25.10.2024 | 17,60 | 17,80 | 17,60 | 17,80 | 2,30% | - |
| 24.10.2024 | 17,60 | 17,60 | 17,40 | 17,40 | -0,57% | - |
| 23.10.2024 | 18,00 | 18,00 | 17,50 | 17,50 | -3,31% | - |
| 22.10.2024 | 17,70 | 18,10 | 17,70 | 18,10 | 2,26% | - |
| 21.10.2024 | 18,10 | 18,10 | 17,70 | 17,70 | -1,67% | - |
| 18.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 17.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 16.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | - |
| 15.10.2024 | 18,75 | 19,00 | 18,40 | 18,55 | 3,06% | - |
| 14.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 11.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 10.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 09.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 08.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 07.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 04.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 03.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 02.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 01.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
| 30.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 27.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 26.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 25.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 24.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 23.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 20.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 19.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 18.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 17.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 16.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 13.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 12.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 11.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 10.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 09.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 06.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 05.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 04.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | 50,00 |
| 03.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 02.09.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -2,88% | - |
| 30.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 29.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 28.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 27.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 26.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 23.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 22.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 21.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 20.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 19.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 16.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 15.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 14.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 13.08.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | 33,00 |
| 12.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 09.08.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 5,61% | 50,00 |
| 08.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 07.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 06.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 05.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 02.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 01.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 31.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 30.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 61,00 |
| 29.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 26.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 25.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 24.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 23.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 22.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 19.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 18.07.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | - |