15,550€
0,97%
Echtzeit-Aktienkurs Fulgent Genetics
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,65 | 15,70 | 15,65 | 15,70 | 1,95% | - |
| 28.05.2026 | 15,35 | 15,45 | 15,35 | 15,40 | 1,32% | - |
| 27.05.2026 | 15,15 | 15,20 | 15,15 | 15,20 | 2,70% | - |
| 25.05.2026 | 14,75 | 14,80 | 14,75 | 14,80 | -1,99% | - |
| 22.05.2026 | 14,95 | 15,10 | 14,95 | 15,10 | 2,37% | - |
| 21.05.2026 | 14,15 | 14,95 | 13,90 | 14,75 | 7,66% | - |
| 20.05.2026 | 13,75 | 13,75 | 13,70 | 13,70 | 0,74% | - |
| 19.05.2026 | 13,65 | 13,65 | 13,60 | 13,60 | 2,64% | - |
| 18.05.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -4,33% | - |
| 15.05.2026 | 13,85 | 13,95 | 13,85 | 13,85 | 1,09% | - |
| 14.05.2026 | 13,65 | 13,70 | 13,65 | 13,70 | 1,86% | - |
| 13.05.2026 | 13,45 | 13,50 | 13,45 | 13,45 | 0,00% | - |
| 11.05.2026 | 13,55 | 13,55 | 13,45 | 13,45 | 4,26% | - |
| 08.05.2026 | 12,85 | 12,90 | 12,85 | 12,90 | 1,57% | - |
| 07.05.2026 | 12,65 | 12,75 | 12,65 | 12,70 | 0,40% | - |
| 06.05.2026 | 12,75 | 12,75 | 12,65 | 12,65 | -2,32% | - |
| 05.05.2026 | 12,95 | 13,00 | 12,95 | 12,95 | 0,00% | - |
| 04.05.2026 | 12,05 | 13,25 | 12,00 | 12,95 | 2,37% | - |
| 30.04.2026 | 12,65 | 12,65 | 12,60 | 12,65 | -3,44% | - |
| 29.04.2026 | 13,05 | 13,10 | 13,05 | 13,10 | -1,50% | - |
| 28.04.2026 | 13,35 | 13,35 | 13,30 | 13,30 | -3,97% | - |
| 27.04.2026 | 13,95 | 13,95 | 13,85 | 13,85 | 1,09% | - |
| 24.04.2026 | 13,75 | 13,75 | 13,70 | 13,70 | -0,72% | - |
| 23.04.2026 | 13,95 | 13,95 | 13,80 | 13,80 | 1,47% | - |
| 22.04.2026 | 13,55 | 13,65 | 13,55 | 13,60 | -1,45% | - |
| 21.04.2026 | 13,75 | 13,80 | 13,75 | 13,80 | 0,73% | - |
| 20.04.2026 | 13,85 | 13,85 | 13,70 | 13,70 | 0,00% | - |
| 17.04.2026 | 13,65 | 13,70 | 13,65 | 13,70 | 0,00% | - |
| 16.04.2026 | 13,65 | 13,70 | 13,65 | 13,70 | 0,74% | - |
| 15.04.2026 | 13,55 | 13,60 | 13,55 | 13,60 | 1,87% | - |
| 14.04.2026 | 12,95 | 13,45 | 12,85 | 13,35 | 2,30% | - |
| 13.04.2026 | 12,25 | 13,15 | 12,20 | 13,05 | 6,53% | - |
| 10.04.2026 | 12,85 | 12,90 | 12,15 | 12,25 | -4,67% | - |
| 09.04.2026 | 13,55 | 13,70 | 12,75 | 12,85 | -7,89% | 14,00 |
| 08.04.2026 | 13,75 | 13,95 | 13,65 | 13,95 | -1,76% | - |
| 07.04.2026 | 14,55 | 14,55 | 14,20 | 14,20 | 0,71% | - |
| 02.04.2026 | 14,25 | 14,25 | 14,10 | 14,10 | 2,55% | - |
| 01.04.2026 | 13,65 | 13,80 | 13,65 | 13,75 | 0,36% | - |
| 31.03.2026 | 13,65 | 13,75 | 13,65 | 13,70 | 0,74% | - |
| 30.03.2026 | 13,55 | 13,60 | 13,55 | 13,60 | -4,23% | - |
| 27.03.2026 | 14,15 | 14,25 | 14,05 | 14,20 | -0,35% | - |
| 26.03.2026 | 14,35 | 14,55 | 14,10 | 14,25 | 0,35% | - |
| 25.03.2026 | 14,05 | 14,20 | 14,05 | 14,20 | 1,43% | - |
| 24.03.2026 | 14,05 | 14,15 | 14,00 | 14,00 | 5,26% | - |
| 23.03.2026 | 13,35 | 13,45 | 13,20 | 13,30 | -1,12% | - |
| 20.03.2026 | 13,50 | 13,50 | 13,45 | 13,45 | 1,13% | - |
| 19.03.2026 | 13,30 | 13,45 | 13,30 | 13,30 | -0,37% | - |
| 18.03.2026 | 13,35 | 13,70 | 13,20 | 13,35 | -0,74% | 1.120,00 |
| 17.03.2026 | 12,95 | 13,65 | 12,95 | 13,45 | 3,07% | - |
| 16.03.2026 | 13,00 | 13,25 | 12,85 | 13,05 | 1,95% | 1,00 |
| 13.03.2026 | 12,80 | 12,80 | 12,75 | 12,80 | 3,23% | - |
| 12.03.2026 | 12,35 | 12,40 | 12,35 | 12,40 | 0,40% | - |
| 11.03.2026 | 12,35 | 12,50 | 12,30 | 12,35 | -3,52% | - |
| 10.03.2026 | 12,75 | 12,90 | 12,70 | 12,80 | 2,40% | - |
| 09.03.2026 | 12,50 | 12,50 | 12,45 | 12,50 | 2,04% | - |
| 06.03.2026 | 12,25 | 12,35 | 12,25 | 12,25 | 1,66% | - |
| 05.03.2026 | 12,05 | 12,05 | 12,00 | 12,05 | 1,69% | - |
| 04.03.2026 | 11,85 | 11,85 | 11,80 | 11,85 | -1,66% | - |
| 03.03.2026 | 12,15 | 12,15 | 12,05 | 12,05 | -3,21% | - |
| 02.03.2026 | 12,85 | 13,05 | 12,05 | 12,45 | -4,60% | 427,00 |
| 27.02.2026 | 20,90 | 21,40 | 12,95 | 13,05 | -34,75% | 1.200,00 |
| 26.02.2026 | 19,95 | 20,00 | 19,85 | 20,00 | 1,78% | - |
| 25.02.2026 | 19,60 | 19,70 | 19,60 | 19,65 | 0,00% | - |
| 24.02.2026 | 19,55 | 19,95 | 19,35 | 19,65 | 1,03% | - |
| 23.02.2026 | 19,65 | 19,65 | 19,45 | 19,45 | -1,52% | - |
| 20.02.2026 | 19,85 | 19,95 | 19,40 | 19,75 | -0,50% | - |
| 19.02.2026 | 19,80 | 19,85 | 19,75 | 19,85 | 0,00% | - |
| 18.02.2026 | 19,90 | 20,10 | 19,60 | 19,85 | 0,76% | - |
| 17.02.2026 | 19,75 | 19,80 | 19,70 | 19,70 | -0,51% | - |
| 16.02.2026 | 19,75 | 19,85 | 19,75 | 19,80 | 1,28% | - |
| 13.02.2026 | 19,35 | 19,65 | 19,25 | 19,55 | 1,30% | - |
| 12.02.2026 | 19,45 | 19,65 | 19,25 | 19,30 | -0,52% | - |
| 11.02.2026 | 19,40 | 19,40 | 19,35 | 19,40 | -1,77% | - |
| 10.02.2026 | 19,30 | 19,75 | 19,05 | 19,75 | -0,50% | - |
| 09.02.2026 | 19,85 | 21,70 | 19,80 | 19,85 | -1,00% | - |
| 06.02.2026 | 20,10 | 20,10 | 20,05 | 20,05 | -7,60% | - |
| 05.02.2026 | 22,10 | 22,10 | 21,50 | 21,70 | 0,93% | - |
| 04.02.2026 | 22,10 | 22,30 | 21,50 | 21,50 | -2,71% | - |
| 03.02.2026 | 22,10 | 22,60 | 21,70 | 22,10 | 0,45% | - |
| 02.02.2026 | 22,10 | 22,10 | 21,90 | 22,00 | -0,45% | - |
| 30.01.2026 | 21,90 | 22,10 | 21,80 | 22,10 | 0,45% | - |
| 29.01.2026 | 22,10 | 22,10 | 22,00 | 22,00 | -0,45% | - |
| 28.01.2026 | 22,70 | 22,90 | 22,10 | 22,10 | -5,15% | - |
| 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 | -0,82% | 10,00 |
| 16.01.2026 | 24,70 | 24,70 | 24,10 | 24,30 | 1,25% | - |
| 15.01.2026 | 24,10 | 24,10 | 24,00 | 24,00 | -0,41% | - |
| 14.01.2026 | 24,30 | 24,30 | 23,50 | 24,10 | -0,82% | - |
| 13.01.2026 | 24,10 | 24,50 | 24,10 | 24,30 | 2,10% | - |
| 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 | 0,92% | 8,00 |
| 05.01.2026 | 21,90 | 22,10 | 21,70 | 21,70 | -0,91% | - |