14,550€
3,19%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,10 | 14,45 | 14,00 | 14,40 | 2,13% | - |
| 01.04.2026 | 13,70 | 14,10 | 13,60 | 14,10 | 2,92% | - |
| 31.03.2026 | 13,70 | 13,80 | 13,50 | 13,70 | 0,74% | - |
| 30.03.2026 | 13,50 | 13,90 | 13,40 | 13,60 | 0,74% | - |
| 27.03.2026 | 14,10 | 14,10 | 13,30 | 13,50 | -4,26% | - |
| 26.03.2026 | 14,20 | 14,50 | 14,10 | 14,10 | -0,70% | - |
| 25.03.2026 | 14,10 | 14,50 | 14,10 | 14,20 | 0,71% | - |
| 24.03.2026 | 14,00 | 14,20 | 14,00 | 14,10 | 0,71% | - |
| 23.03.2026 | 13,20 | 14,00 | 13,10 | 14,00 | 4,48% | - |
| 20.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 19.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 18.03.2026 | 13,50 | 13,70 | 13,50 | 13,70 | 6,20% | 500,00 |
| 17.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 16.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 13.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 12.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 11.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 10.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 09.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 06.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 05.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 04.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 03.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -6,20% | - |
| 02.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -13,42% | - |
| 27.02.2026 | 20,80 | 20,80 | 14,90 | 14,90 | -24,37% | 250,00 |
| 26.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 25.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 24.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 23.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 20.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 19.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 18.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 17.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 16.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 13.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 12.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 11.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 10.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 09.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 06.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -7,01% | - |
| 05.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 04.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 03.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 02.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
| 30.01.2026 | 21,80 | 22,00 | 21,80 | 21,90 | 0,00% | - |
| 29.01.2026 | 22,10 | 22,30 | 21,70 | 21,90 | -2,67% | - |
| 28.01.2026 | 22,70 | 22,90 | 22,50 | 22,50 | -1,75% | - |
| 27.01.2026 | 23,20 | 23,30 | 22,90 | 22,90 | -2,55% | - |
| 26.01.2026 | 23,50 | 23,70 | 23,40 | 23,50 | -1,26% | - |
| 23.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 22.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 21.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 20.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 19.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 16.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 15.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 14.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 13.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 12.01.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | 700,00 |
| 09.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 08.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 7,21% | - |
| 07.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 06.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 05.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 02.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 27,00 |
| 30.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 29.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 265,00 |
| 23.12.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | 900,00 |
| 22.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 19.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 18.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 17.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 16.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 15.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 12.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 11.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 10.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 09.12.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | 1.400,00 |
| 08.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 05.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 04.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 03.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 02.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 01.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 28.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 27.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 26.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 25.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 24.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | - |
| 21.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 20.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 19.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 18.11.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 0,80% | 115,00 |
| 17.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 14.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 13.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 12.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 11.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 10.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 10,68% | - |
| 07.11.2025 | 19,20 | 20,60 | 19,20 | 20,60 | 5,10% | 250,00 |