19,850€
-8,53%
Echtzeit-Aktienkurs Fulgent Genetics
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 20,10 | 20,10 | 20,05 | 20,05 | -7,60% | - |
| 05.02.2026 | 22,10 | 22,10 | 21,50 | 21,70 | -1,36% | - |
| 02.02.2026 | 22,10 | 22,10 | 21,90 | 22,00 | 0,00% | - |
| 29.01.2026 | 22,10 | 22,10 | 22,00 | 22,00 | -5,58% | - |
| 27.01.2026 | 23,10 | 23,30 | 23,10 | 23,30 | -0,43% | - |
| 26.01.2026 | 23,50 | 23,50 | 23,40 | 23,40 | -3,31% | - |
| 23.01.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 1,26% | - |
| 22.01.2026 | 23,90 | 23,90 | 23,80 | 23,90 | 0,42% | - |
| 21.01.2026 | 23,70 | 23,90 | 23,60 | 23,80 | 0,42% | - |
| 20.01.2026 | 24,10 | 24,10 | 23,70 | 23,70 | -1,66% | - |
| 19.01.2026 | 23,50 | 24,10 | 23,50 | 24,10 | 0,42% | 10,00 |
| 15.01.2026 | 24,10 | 24,10 | 24,00 | 24,00 | 0,84% | - |
| 12.01.2026 | 23,90 | 23,90 | 23,70 | 23,80 | -0,83% | - |
| 09.01.2026 | 24,10 | 24,10 | 23,80 | 24,00 | -0,41% | - |
| 08.01.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 2,55% | - |
| 07.01.2026 | 22,50 | 23,70 | 22,30 | 23,50 | 7,31% | - |
| 06.01.2026 | 21,70 | 22,10 | 21,50 | 21,90 | -3,52% | 8,00 |
| 30.12.2025 | 22,60 | 22,70 | 22,50 | 22,70 | 0,00% | - |
| 29.12.2025 | 22,80 | 22,80 | 22,70 | 22,70 | -0,87% | 120,00 |
| 23.12.2025 | 23,50 | 23,50 | 22,90 | 22,90 | -3,38% | - |
| 22.12.2025 | 23,50 | 23,70 | 23,50 | 23,70 | -0,84% | - |
| 18.12.2025 | 23,40 | 24,10 | 23,40 | 23,90 | 1,70% | - |
| 17.12.2025 | 23,30 | 23,70 | 23,00 | 23,50 | 2,17% | - |
| 15.12.2025 | 23,10 | 23,20 | 22,70 | 23,00 | -0,43% | - |
| 12.12.2025 | 23,20 | 23,20 | 23,10 | 23,10 | -0,43% | - |
| 11.12.2025 | 23,30 | 23,30 | 23,20 | 23,20 | -1,69% | - |
| 10.12.2025 | 23,70 | 23,70 | 23,60 | 23,60 | -1,26% | - |
| 08.12.2025 | 23,90 | 23,90 | 23,80 | 23,90 | -1,65% | - |
| 05.12.2025 | 24,40 | 24,40 | 24,30 | 24,30 | 0,83% | - |
| 04.12.2025 | 24,50 | 24,50 | 24,10 | 24,10 | -0,82% | - |
| 03.12.2025 | 24,40 | 24,50 | 24,10 | 24,30 | -0,82% | - |
| 02.12.2025 | 24,60 | 24,60 | 24,20 | 24,50 | -2,78% | - |
| 01.12.2025 | 25,50 | 25,50 | 24,90 | 25,20 | -2,70% | - |
| 28.11.2025 | 26,10 | 26,10 | 25,60 | 25,90 | -3,00% | - |
| 26.11.2025 | 26,70 | 26,70 | 26,60 | 26,70 | 0,00% | - |
| 25.11.2025 | 26,60 | 26,80 | 26,50 | 26,70 | 1,14% | - |
| 24.11.2025 | 26,10 | 26,80 | 25,80 | 26,40 | 5,60% | - |
| 21.11.2025 | 25,00 | 25,10 | 24,90 | 25,00 | -1,19% | - |
| 20.11.2025 | 25,20 | 25,30 | 25,20 | 25,30 | 0,40% | - |
| 19.11.2025 | 25,10 | 25,30 | 25,10 | 25,20 | 1,61% | - |
| 18.11.2025 | 24,90 | 24,90 | 24,80 | 24,80 | -1,20% | - |
| 17.11.2025 | 25,10 | 25,10 | 25,00 | 25,10 | -2,71% | - |
| 14.11.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 2,38% | - |
| 13.11.2025 | 25,10 | 25,20 | 25,10 | 25,20 | 0,80% | - |
| 12.11.2025 | 24,40 | 25,10 | 24,40 | 25,00 | 5,93% | - |
| 11.11.2025 | 23,50 | 23,70 | 23,50 | 23,60 | -0,42% | - |
| 10.11.2025 | 22,90 | 24,30 | 22,80 | 23,70 | 20,30% | - |
| 07.11.2025 | 19,35 | 20,80 | 19,00 | 19,70 | 2,07% | 100,00 |
| 06.11.2025 | 19,80 | 19,80 | 19,15 | 19,30 | -2,03% | - |
| 05.11.2025 | 19,90 | 20,20 | 19,65 | 19,70 | -0,51% | - |
| 04.11.2025 | 20,10 | 20,10 | 19,70 | 19,80 | -0,25% | 1,00 |
| 03.11.2025 | 19,35 | 19,95 | 19,35 | 19,85 | 0,76% | - |
| 31.10.2025 | 19,50 | 19,70 | 19,15 | 19,70 | 1,03% | - |
| 30.10.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -3,23% | - |
| 29.10.2025 | 20,10 | 20,20 | 20,05 | 20,15 | 1,51% | - |
| 28.10.2025 | 19,95 | 19,95 | 19,85 | 19,85 | -2,70% | - |
| 24.10.2025 | 20,40 | 20,40 | 20,20 | 20,40 | -0,49% | - |
| 23.10.2025 | 20,30 | 20,60 | 19,95 | 20,50 | -0,97% | - |
| 21.10.2025 | 20,50 | 21,10 | 20,40 | 20,70 | 0,98% | - |
| 20.10.2025 | 19,45 | 20,90 | 19,40 | 20,50 | 5,13% | - |
| 17.10.2025 | 19,55 | 19,70 | 19,25 | 19,50 | -2,26% | - |
| 16.10.2025 | 19,55 | 20,15 | 19,40 | 19,95 | 3,10% | - |
| 15.10.2025 | 19,30 | 19,40 | 19,25 | 19,35 | 0,00% | - |
| 14.10.2025 | 19,45 | 19,50 | 19,35 | 19,35 | -1,28% | - |
| 13.10.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 2,62% | - |
| 10.10.2025 | 19,60 | 19,75 | 19,05 | 19,10 | -2,55% | - |
| 09.10.2025 | 19,65 | 19,70 | 19,55 | 19,60 | -0,25% | - |
| 08.10.2025 | 19,50 | 19,80 | 19,45 | 19,65 | 0,00% | - |
| 07.10.2025 | 19,70 | 20,05 | 19,65 | 19,65 | 0,26% | - |
| 06.10.2025 | 19,40 | 19,60 | 19,35 | 19,60 | 0,51% | - |
| 03.10.2025 | 19,55 | 19,90 | 19,45 | 19,50 | -2,74% | - |
| 02.10.2025 | 20,05 | 20,10 | 19,90 | 20,05 | 1,26% | - |
| 01.10.2025 | 19,25 | 19,90 | 19,05 | 19,80 | 4,21% | 16,00 |
| 30.09.2025 | 19,00 | 19,00 | 18,95 | 19,00 | -2,06% | - |
| 29.09.2025 | 19,25 | 19,40 | 19,20 | 19,40 | 2,37% | - |
| 26.09.2025 | 18,90 | 19,00 | 18,75 | 18,95 | -0,52% | 5,00 |
| 25.09.2025 | 18,70 | 19,20 | 18,65 | 19,05 | 2,14% | - |
| 24.09.2025 | 18,65 | 18,65 | 18,60 | 18,65 | -1,06% | - |
| 23.09.2025 | 18,95 | 19,15 | 18,75 | 18,85 | -0,26% | 16,00 |
| 22.09.2025 | 19,00 | 19,15 | 18,75 | 18,90 | -1,05% | - |
| 19.09.2025 | 19,10 | 19,20 | 19,05 | 19,10 | 0,26% | - |
| 18.09.2025 | 18,65 | 19,20 | 18,55 | 19,05 | 2,42% | - |
| 17.09.2025 | 18,55 | 18,75 | 18,45 | 18,60 | 0,27% | - |
| 16.09.2025 | 18,65 | 18,65 | 18,30 | 18,55 | -0,27% | - |
| 15.09.2025 | 18,65 | 18,75 | 18,20 | 18,60 | -2,11% | - |
| 12.09.2025 | 18,95 | 19,00 | 18,95 | 19,00 | 2,15% | - |
| 11.09.2025 | 18,65 | 18,65 | 18,50 | 18,60 | -2,62% | - |
| 10.09.2025 | 19,05 | 19,10 | 19,05 | 19,10 | 1,87% | - |
| 08.09.2025 | 18,80 | 18,80 | 18,75 | 18,75 | -0,53% | - |
| 05.09.2025 | 18,85 | 18,95 | 18,50 | 18,85 | 0,27% | - |
| 04.09.2025 | 18,85 | 18,95 | 18,45 | 18,80 | -0,27% | - |
| 03.09.2025 | 19,20 | 19,20 | 18,65 | 18,85 | -2,08% | - |
| 02.09.2025 | 18,95 | 19,40 | 18,80 | 19,25 | 1,85% | - |
| 01.09.2025 | 18,95 | 18,95 | 18,85 | 18,90 | -0,79% | - |
| 29.08.2025 | 18,85 | 19,10 | 18,65 | 19,05 | 1,60% | - |
| 28.08.2025 | 18,60 | 18,85 | 18,30 | 18,75 | 0,54% | - |
| 27.08.2025 | 18,50 | 18,65 | 18,35 | 18,65 | 1,63% | - |
| 26.08.2025 | 18,55 | 18,85 | 18,35 | 18,35 | -1,08% | - |
| 25.08.2025 | 18,60 | 19,00 | 18,45 | 18,55 | 0,00% | - |
| 22.08.2025 | 18,40 | 18,85 | 18,40 | 18,55 | 0,27% | - |