19,550€
1,03%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.08.2025 | 18,15 | 18,60 | 18,15 | 18,50 | 1,37% | - |
| 20.08.2025 | 18,55 | 18,55 | 18,15 | 18,25 | -1,62% | - |
| 19.08.2025 | 18,45 | 18,65 | 18,30 | 18,55 | 1,09% | - |
| 18.08.2025 | 18,20 | 18,55 | 17,95 | 18,35 | 0,55% | - |
| 15.08.2025 | 18,70 | 18,85 | 18,05 | 18,25 | -2,67% | 2,00 |
| 14.08.2025 | 18,65 | 18,80 | 18,30 | 18,75 | 0,54% | - |
| 13.08.2025 | 18,00 | 18,75 | 17,95 | 18,65 | 3,90% | 18,00 |
| 12.08.2025 | 17,75 | 18,25 | 17,65 | 17,95 | 0,56% | - |
| 11.08.2025 | 17,45 | 17,85 | 17,15 | 17,85 | 2,59% | - |
| 08.08.2025 | 17,50 | 17,65 | 17,15 | 17,40 | -0,85% | 14,00 |
| 07.08.2025 | 17,75 | 17,90 | 16,85 | 17,55 | -1,68% | - |
| 06.08.2025 | 17,95 | 18,10 | 17,30 | 17,85 | -1,11% | 48,00 |
| 05.08.2025 | 15,90 | 18,35 | 15,90 | 18,05 | 13,88% | 2.047,00 |
| 04.08.2025 | 16,10 | 16,30 | 15,15 | 15,85 | -1,25% | - |
| 01.08.2025 | 15,05 | 17,90 | 14,90 | 16,05 | 7,00% | 35,00 |
| 31.07.2025 | 15,10 | 15,40 | 14,85 | 15,00 | -1,64% | - |
| 30.07.2025 | 15,20 | 15,65 | 15,10 | 15,25 | 0,00% | - |
| 29.07.2025 | 15,60 | 15,65 | 15,15 | 15,25 | -1,93% | - |
| 28.07.2025 | 15,70 | 15,85 | 15,35 | 15,55 | -0,64% | - |
| 25.07.2025 | 15,70 | 15,85 | 15,45 | 15,65 | -0,63% | - |
| 24.07.2025 | 16,00 | 16,20 | 15,65 | 15,75 | -1,87% | - |
| 23.07.2025 | 15,80 | 16,35 | 15,75 | 16,05 | 1,90% | 100,00 |
| 22.07.2025 | 15,20 | 15,75 | 15,10 | 15,75 | 3,96% | - |
| 21.07.2025 | 15,30 | 15,45 | 14,95 | 15,15 | -0,66% | - |
| 18.07.2025 | 15,60 | 15,70 | 15,15 | 15,25 | -2,56% | - |
| 17.07.2025 | 15,50 | 16,05 | 15,45 | 15,65 | 0,64% | - |
| 16.07.2025 | 15,60 | 15,80 | 15,25 | 15,55 | -0,64% | - |
| 15.07.2025 | 16,40 | 16,45 | 15,55 | 15,65 | -4,86% | - |
| 14.07.2025 | 16,30 | 16,55 | 16,15 | 16,45 | -0,60% | - |
| 11.07.2025 | 16,80 | 16,80 | 16,40 | 16,55 | -1,19% | - |
| 10.07.2025 | 16,70 | 17,05 | 16,60 | 16,75 | 0,60% | - |
| 09.07.2025 | 16,65 | 16,80 | 16,35 | 16,65 | 0,60% | - |
| 08.07.2025 | 16,45 | 16,85 | 16,40 | 16,55 | 1,22% | - |
| 07.07.2025 | 16,90 | 17,15 | 16,35 | 16,35 | -3,54% | - |
| 04.07.2025 | 17,05 | 17,05 | 16,90 | 16,95 | -0,59% | - |
| 03.07.2025 | 17,05 | 17,20 | 16,95 | 17,05 | -0,58% | - |
| 02.07.2025 | 16,85 | 17,15 | 16,75 | 17,15 | 1,78% | - |
| 01.07.2025 | 16,90 | 17,35 | 16,70 | 16,85 | 0,00% | - |
| 30.06.2025 | 16,70 | 17,30 | 16,70 | 16,85 | 0,00% | - |
| 27.06.2025 | 16,75 | 17,05 | 16,55 | 16,85 | 1,20% | - |
| 26.06.2025 | 16,80 | 16,95 | 16,55 | 16,65 | -1,19% | - |
| 25.06.2025 | 16,70 | 16,90 | 16,50 | 16,85 | 0,00% | - |
| 24.06.2025 | 16,75 | 16,95 | 16,60 | 16,85 | 0,60% | - |
| 23.06.2025 | 16,95 | 17,10 | 16,45 | 16,75 | -1,18% | - |
| 20.06.2025 | 17,50 | 17,90 | 16,95 | 16,95 | -3,14% | 1.000,00 |
| 19.06.2025 | 17,85 | 17,85 | 17,50 | 17,50 | -1,41% | - |
| 18.06.2025 | 17,65 | 18,10 | 17,45 | 17,75 | 0,00% | - |
| 17.06.2025 | 18,15 | 18,15 | 17,65 | 17,75 | -1,66% | - |
| 16.06.2025 | 17,95 | 18,25 | 17,75 | 18,05 | 1,12% | - |
| 13.06.2025 | 18,15 | 18,25 | 17,75 | 17,85 | -1,11% | - |
| 12.06.2025 | 18,95 | 18,95 | 18,05 | 18,05 | -4,75% | - |
| 11.06.2025 | 19,05 | 19,30 | 18,75 | 18,95 | -0,52% | - |
| 10.06.2025 | 19,15 | 19,30 | 18,85 | 19,05 | 0,00% | - |
| 09.06.2025 | 18,75 | 19,25 | 18,70 | 19,05 | 1,06% | - |
| 06.06.2025 | 18,20 | 18,95 | 18,15 | 18,85 | 3,29% | - |
| 05.06.2025 | 18,65 | 18,75 | 18,15 | 18,25 | -2,14% | - |
| 04.06.2025 | 18,55 | 18,95 | 18,55 | 18,65 | 0,27% | - |
| 03.06.2025 | 18,10 | 18,85 | 17,95 | 18,60 | 3,05% | - |
| 02.06.2025 | 18,25 | 18,35 | 17,55 | 18,05 | -1,63% | - |
| 30.05.2025 | 18,15 | 18,50 | 17,90 | 18,35 | 1,10% | - |
| 29.05.2025 | 18,25 | 18,55 | 17,85 | 18,15 | 0,00% | - |