15,750€
-4,55%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -4,24% | - |
| 20.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 19.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 18.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 17.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 14.02.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 2,58% | 30,00 |
| 13.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 12.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 11.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 10.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 07.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 06.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 05.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 04.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 03.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 31.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 30.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 29.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 28.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 27.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 24.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 23.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | - |
| 22.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 21.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 20.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | 20,00 |
| 17.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 16.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 15.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -5,17% | - |
| 14.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 13.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 10.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 09.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 08.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 07.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 06.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 03.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 02.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | 100,00 |
| 30.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 27.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 3,00 |
| 23.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 20.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 19.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 18.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 17.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 16.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,65% | - |
| 13.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 12.12.2024 | 19,00 | 19,20 | 19,00 | 19,20 | 0,00% | 896,00 |
| 11.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 10.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 4,79% | - |
| 09.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 06.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 05.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 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% | - |