19,250€
3,49%
Echtzeit-Aktienkurs Fulgent Genetics
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 18,65 | 19,80 | 18,50 | 19,35 | 4,03% | - |
| 03.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | 4,00 |
| 02.12.2024 | 18,40 | 18,40 | 18,10 | 18,10 | 5,85% | 54,00 |
| 29.11.2024 | 17,30 | 17,30 | 17,10 | 17,10 | -0,58% | 110,00 |
| 28.11.2024 | 17,15 | 17,20 | 17,15 | 17,20 | -1,15% | - |
| 27.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,46% | 60,00 |
| 26.11.2024 | 17,50 | 17,50 | 16,85 | 17,15 | -3,65% | - |
| 25.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 4,71% | 155,00 |
| 22.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 4,62% | 200,00 |
| 21.11.2024 | 16,40 | 16,70 | 16,15 | 16,25 | 1,56% | - |
| 20.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 37,00 |
| 19.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,32% | 15,00 |
| 18.11.2024 | 16,40 | 16,45 | 15,65 | 15,85 | -4,52% | - |
| 15.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | 100,00 |
| 14.11.2024 | 17,40 | 17,40 | 16,90 | 17,00 | -2,58% | 305,00 |
| 13.11.2024 | 18,00 | 18,40 | 17,45 | 17,45 | -4,12% | - |
| 12.11.2024 | 18,60 | 18,60 | 18,20 | 18,20 | -2,15% | 130,00 |
| 11.11.2024 | 18,10 | 18,60 | 18,10 | 18,60 | -2,62% | 155,00 |
| 08.11.2024 | 20,40 | 20,40 | 19,10 | 19,10 | -6,83% | 45,00 |
| 07.11.2024 | 21,10 | 21,10 | 20,50 | 20,50 | -1,91% | - |
| 06.11.2024 | 20,90 | 21,30 | 20,50 | 20,90 | 3,47% | - |
| 05.11.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 4,12% | 88,00 |
| 04.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,76% | 10,00 |
| 01.11.2024 | 19,80 | 20,10 | 19,45 | 19,95 | 3,37% | - |
| 31.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 3,49% | 31,00 |
| 30.10.2024 | 18,50 | 18,85 | 18,35 | 18,65 | 2,47% | - |
| 29.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | 7,00 |
| 28.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | 106,00 |
| 25.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,28% | 500,00 |
| 24.10.2024 | 17,75 | 17,85 | 17,35 | 17,65 | -0,84% | - |
| 23.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,47% | 10,00 |
| 22.10.2024 | 17,85 | 18,25 | 17,65 | 18,25 | -0,27% | - |
| 21.10.2024 | 18,00 | 18,30 | 18,00 | 18,30 | 1,10% | 168,00 |
| 18.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 33,00 |
| 17.10.2024 | 18,20 | 18,20 | 18,10 | 18,10 | -2,16% | 147,00 |
| 16.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,80% | 403,00 |
| 15.10.2024 | 18,70 | 18,95 | 18,45 | 18,65 | 2,47% | - |
| 14.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | 75,00 |
| 11.10.2024 | 18,25 | 18,45 | 18,15 | 18,15 | -0,55% | - |
| 10.10.2024 | 18,15 | 18,45 | 17,80 | 18,25 | 0,55% | - |
| 09.10.2024 | 18,70 | 18,95 | 18,15 | 18,15 | -2,94% | - |
| 08.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 200,00 |
| 07.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | 50,00 |
| 04.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,88% | 25,00 |
| 03.10.2024 | 19,15 | 19,35 | 18,65 | 18,65 | -0,80% | - |
| 02.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 80,00 |
| 01.10.2024 | 19,00 | 19,00 | 18,90 | 18,90 | -2,83% | 84,00 |
| 30.09.2024 | 18,95 | 19,45 | 18,85 | 19,45 | 2,37% | - |
| 27.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 122,00 |
| 26.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,27% | 40,00 |
| 25.09.2024 | 19,05 | 19,25 | 18,60 | 18,85 | -3,33% | - |
| 24.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,26% | 60,00 |
| 23.09.2024 | 19,75 | 19,95 | 19,50 | 19,55 | -2,25% | - |
| 20.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,44% | 300,00 |
| 19.09.2024 | 20,70 | 21,00 | 20,30 | 20,50 | -2,38% | - |
| 18.09.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 6,06% | 73,00 |
| 17.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 30,00 |
| 16.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | 200,00 |
| 13.09.2024 | 19,85 | 20,30 | 19,85 | 20,10 | 1,26% | - |
| 12.09.2024 | 19,75 | 20,30 | 19,50 | 19,85 | 0,51% | - |
| 11.09.2024 | 19,45 | 19,85 | 19,10 | 19,75 | 1,02% | - |
| 10.09.2024 | 19,15 | 19,55 | 18,95 | 19,55 | 0,26% | - |
| 09.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,30% | 400,00 |
| 06.09.2024 | 19,75 | 19,80 | 19,10 | 19,25 | 0,26% | - |
| 05.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,29% | 34,00 |
| 04.09.2024 | 19,65 | 19,95 | 19,35 | 19,45 | -2,75% | - |
| 03.09.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 115,00 |
| 02.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | 35,00 |
| 30.08.2024 | 20,90 | 21,30 | 20,10 | 20,50 | -0,49% | - |
| 29.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 80,00 |
| 28.08.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 27.08.2024 | 20,90 | 21,00 | 20,30 | 20,30 | -4,25% | - |
| 26.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 60,00 |
| 23.08.2024 | 20,70 | 21,50 | 20,70 | 21,10 | 1,93% | - |
| 22.08.2024 | 21,10 | 21,20 | 20,50 | 20,70 | -1,43% | - |
| 21.08.2024 | 20,80 | 21,00 | 20,80 | 21,00 | -0,47% | 149,00 |
| 20.08.2024 | 21,50 | 21,50 | 20,90 | 21,10 | -1,86% | - |
| 19.08.2024 | 21,30 | 21,50 | 21,10 | 21,50 | 1,42% | - |
| 16.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 25,00 |
| 15.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 45,00 |
| 14.08.2024 | 21,90 | 22,00 | 20,90 | 21,10 | -3,65% | - |
| 13.08.2024 | 21,90 | 22,10 | 21,50 | 21,90 | -0,45% | - |
| 12.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | 5,00 |
| 09.08.2024 | 22,50 | 22,60 | 21,50 | 21,90 | 2,34% | - |
| 08.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 8,00 |
| 07.08.2024 | 22,40 | 22,90 | 21,50 | 21,50 | -3,59% | - |
| 06.08.2024 | 21,90 | 22,30 | 21,50 | 22,30 | 3,24% | - |
| 05.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | 33,00 |
| 02.08.2024 | 21,60 | 22,20 | 21,60 | 22,20 | 0,00% | 300,00 |
| 01.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 1,00 |
| 31.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 20,00 |
| 30.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 4,23% | 220,00 |
| 29.07.2024 | 21,90 | 22,10 | 21,10 | 21,30 | -1,84% | - |
| 26.07.2024 | 21,30 | 21,70 | 21,10 | 21,70 | 2,84% | - |
| 25.07.2024 | 21,10 | 21,70 | 20,50 | 21,10 | 0,96% | - |
| 24.07.2024 | 20,50 | 21,10 | 20,20 | 20,90 | 2,45% | - |
| 23.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 25,00 |
| 22.07.2024 | 20,05 | 20,70 | 19,80 | 20,50 | 2,76% | - |
| 19.07.2024 | 20,30 | 20,60 | 19,75 | 19,95 | -0,75% | - |
| 18.07.2024 | 21,30 | 21,50 | 20,10 | 20,10 | -2,43% | - |