17,550€
6,04%
Echtzeit-Aktienkurs Fulgent Genetics
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,70 | 17,45 | 16,40 | 17,40 | 5,14% | - |
| 08.05.2025 | 16,50 | 16,95 | 16,40 | 16,55 | 0,00% | - |
| 07.05.2025 | 16,55 | 16,80 | 16,25 | 16,55 | 0,61% | - |
| 06.05.2025 | 17,25 | 17,40 | 16,40 | 16,45 | -4,64% | - |
| 05.05.2025 | 18,00 | 18,05 | 17,10 | 17,25 | -4,70% | - |
| 02.05.2025 | 15,30 | 18,50 | 15,00 | 18,10 | 17,92% | - |
| 30.04.2025 | 16,25 | 16,25 | 15,25 | 15,35 | -3,15% | - |
| 29.04.2025 | 16,25 | 16,50 | 15,85 | 15,85 | -2,46% | - |
| 28.04.2025 | 16,80 | 16,80 | 16,25 | 16,25 | -2,40% | - |
| 25.04.2025 | 16,70 | 16,85 | 16,45 | 16,65 | -0,30% | - |
| 24.04.2025 | 16,70 | 16,80 | 16,45 | 16,70 | -0,30% | - |
| 23.04.2025 | 16,20 | 17,05 | 16,20 | 16,75 | 3,72% | 193,00 |
| 22.04.2025 | 15,50 | 16,25 | 15,50 | 16,15 | 2,54% | - |
| 17.04.2025 | 16,05 | 16,30 | 15,45 | 15,75 | -1,87% | - |
| 16.04.2025 | 16,75 | 16,90 | 16,05 | 16,05 | -4,75% | - |
| 15.04.2025 | 16,70 | 16,85 | 16,50 | 16,85 | 0,60% | - |
| 14.04.2025 | 16,80 | 17,10 | 16,60 | 16,75 | 0,00% | - |
| 11.04.2025 | 15,50 | 16,75 | 15,00 | 16,75 | 8,41% | - |
| 10.04.2025 | 16,05 | 16,15 | 15,35 | 15,45 | -4,33% | - |
| 09.04.2025 | 15,65 | 16,70 | 15,10 | 16,15 | 3,86% | - |
| 08.04.2025 | 15,60 | 16,20 | 15,45 | 15,55 | -0,64% | 250,00 |
| 07.04.2025 | 15,35 | 16,00 | 14,40 | 15,65 | 1,95% | 2.950,00 |
| 04.04.2025 | 15,40 | 15,80 | 14,75 | 15,35 | 0,00% | 3,00 |
| 03.04.2025 | 16,20 | 16,20 | 15,20 | 15,35 | -5,54% | - |
| 02.04.2025 | 16,00 | 16,25 | 15,80 | 16,25 | 1,25% | - |
| 01.04.2025 | 15,60 | 16,25 | 15,40 | 16,05 | 2,56% | - |
| 31.03.2025 | 15,70 | 15,95 | 15,35 | 15,65 | -0,95% | - |
| 28.03.2025 | 15,65 | 15,85 | 15,25 | 15,80 | 1,28% | - |
| 27.03.2025 | 15,65 | 15,95 | 15,55 | 15,60 | -0,64% | - |
| 26.03.2025 | 15,85 | 16,05 | 15,65 | 15,70 | -0,32% | - |
| 25.03.2025 | 15,75 | 15,95 | 15,60 | 15,75 | 0,32% | - |
| 24.03.2025 | 15,70 | 16,05 | 15,65 | 15,70 | -0,63% | - |
| 21.03.2025 | 15,55 | 15,85 | 15,40 | 15,80 | 1,61% | - |
| 20.03.2025 | 15,50 | 16,05 | 15,45 | 15,55 | 0,32% | - |
| 19.03.2025 | 15,65 | 15,70 | 15,35 | 15,50 | -0,96% | - |
| 18.03.2025 | 15,95 | 16,05 | 15,35 | 15,65 | -1,26% | - |
| 17.03.2025 | 15,85 | 16,05 | 15,55 | 15,85 | 0,00% | - |
| 14.03.2025 | 15,65 | 16,15 | 15,55 | 15,85 | 1,28% | - |
| 13.03.2025 | 16,05 | 16,20 | 15,45 | 15,65 | -2,49% | - |
| 12.03.2025 | 16,00 | 16,25 | 15,65 | 16,05 | 0,31% | - |
| 11.03.2025 | 15,65 | 16,15 | 15,20 | 16,00 | 2,89% | - |
| 10.03.2025 | 17,10 | 17,45 | 15,55 | 15,55 | -9,59% | - |
| 07.03.2025 | 16,55 | 17,85 | 16,25 | 17,20 | 3,30% | - |
| 06.03.2025 | 15,55 | 17,10 | 15,55 | 16,65 | 7,77% | - |
| 05.03.2025 | 14,65 | 15,55 | 14,30 | 15,45 | 5,46% | - |
| 04.03.2025 | 14,60 | 14,65 | 13,90 | 14,65 | 0,00% | - |
| 03.03.2025 | 14,90 | 15,00 | 14,20 | 14,65 | -1,35% | 500,00 |
| 28.02.2025 | 15,10 | 16,60 | 14,65 | 14,85 | -1,98% | - |
| 27.02.2025 | 15,50 | 15,85 | 15,15 | 15,15 | -1,94% | - |
| 26.02.2025 | 15,50 | 15,85 | 15,25 | 15,45 | -0,32% | - |
| 25.02.2025 | 16,00 | 16,00 | 15,25 | 15,50 | -3,43% | - |
| 24.02.2025 | 15,70 | 16,15 | 15,70 | 16,05 | 1,90% | - |
| 21.02.2025 | 15,85 | 16,05 | 15,55 | 15,75 | -1,25% | - |
| 20.02.2025 | 16,65 | 16,65 | 15,95 | 15,95 | -4,20% | - |
| 19.02.2025 | 16,15 | 16,70 | 16,10 | 16,65 | 3,10% | - |
| 18.02.2025 | 16,20 | 16,40 | 15,75 | 16,15 | -0,31% | - |
| 17.02.2025 | 16,15 | 16,20 | 16,10 | 16,20 | 0,93% | - |
| 14.02.2025 | 16,10 | 16,40 | 15,90 | 16,05 | -0,62% | 18,00 |
| 13.02.2025 | 15,60 | 16,25 | 15,50 | 16,15 | 3,19% | - |
| 12.02.2025 | 15,70 | 15,75 | 15,45 | 15,65 | 0,00% | 5,00 |
| 11.02.2025 | 15,70 | 15,85 | 15,45 | 15,65 | -0,63% | - |
| 10.02.2025 | 15,60 | 15,95 | 15,55 | 15,75 | 0,64% | - |
| 07.02.2025 | 16,00 | 16,10 | 15,45 | 15,65 | -1,88% | - |
| 06.02.2025 | 16,20 | 16,30 | 15,85 | 15,95 | -1,24% | - |
| 05.02.2025 | 15,75 | 16,35 | 15,65 | 16,15 | 2,54% | 45,00 |
| 04.02.2025 | 15,90 | 15,95 | 15,55 | 15,75 | -0,63% | 90,00 |
| 03.02.2025 | 16,10 | 16,15 | 15,65 | 15,85 | -1,86% | - |
| 31.01.2025 | 16,40 | 16,75 | 15,95 | 16,15 | -1,22% | - |
| 30.01.2025 | 16,20 | 16,55 | 16,10 | 16,35 | 0,62% | - |
| 29.01.2025 | 16,50 | 16,70 | 16,05 | 16,25 | -1,81% | - |
| 28.01.2025 | 16,60 | 17,15 | 16,55 | 16,55 | 0,00% | - |
| 27.01.2025 | 16,40 | 16,75 | 15,85 | 16,55 | 0,61% | - |
| 24.01.2025 | 16,30 | 16,55 | 15,85 | 16,45 | 1,23% | - |
| 23.01.2025 | 16,45 | 16,45 | 15,75 | 16,25 | 0,00% | - |
| 22.01.2025 | 16,95 | 17,05 | 16,25 | 16,25 | -4,13% | 47,00 |
| 21.01.2025 | 16,50 | 16,95 | 16,50 | 16,95 | 3,04% | - |
| 20.01.2025 | 16,65 | 16,65 | 16,45 | 16,45 | -1,79% | - |
| 17.01.2025 | 17,00 | 17,20 | 16,55 | 16,75 | -1,76% | - |
| 16.01.2025 | 16,45 | 17,05 | 16,30 | 17,05 | 3,65% | - |
| 15.01.2025 | 16,60 | 17,10 | 16,45 | 16,45 | -1,20% | - |
| 14.01.2025 | 17,50 | 17,80 | 16,40 | 16,65 | -5,67% | - |
| 13.01.2025 | 17,90 | 18,15 | 17,45 | 17,65 | -1,12% | - |
| 10.01.2025 | 18,25 | 18,30 | 17,65 | 17,85 | -2,19% | - |
| 09.01.2025 | 18,30 | 18,30 | 18,25 | 18,25 | 0,00% | - |
| 08.01.2025 | 18,30 | 18,45 | 17,85 | 18,25 | 0,00% | - |
| 07.01.2025 | 18,10 | 18,50 | 18,00 | 18,25 | 0,55% | - |
| 06.01.2025 | 18,20 | 18,55 | 18,00 | 18,15 | 0,00% | - |
| 03.01.2025 | 17,95 | 18,25 | 17,70 | 18,15 | 0,55% | - |
| 02.01.2025 | 17,60 | 18,40 | 17,60 | 18,05 | 3,44% | - |
| 30.12.2024 | 17,60 | 17,60 | 17,40 | 17,45 | -0,57% | - |
| 27.12.2024 | 17,95 | 18,00 | 17,45 | 17,55 | -1,96% | - |
| 23.12.2024 | 17,55 | 17,95 | 17,45 | 17,90 | 1,99% | - |
| 20.12.2024 | 18,10 | 18,35 | 17,55 | 17,55 | -3,04% | - |
| 19.12.2024 | 18,10 | 18,50 | 17,90 | 18,10 | 0,28% | - |
| 18.12.2024 | 18,55 | 19,00 | 18,05 | 18,05 | -2,70% | - |
| 17.12.2024 | 18,65 | 18,95 | 18,45 | 18,55 | -0,54% | - |
| 16.12.2024 | 18,55 | 19,15 | 18,35 | 18,65 | 0,00% | - |
| 13.12.2024 | 19,35 | 19,35 | 18,40 | 18,65 | -3,37% | - |
| 12.12.2024 | 19,20 | 19,55 | 18,90 | 19,30 | 0,52% | - |
| 11.12.2024 | 19,10 | 19,60 | 18,90 | 19,20 | 0,52% | - |