18,150€
-1,36%
Echtzeit-Aktienkurs Fulgent Genetics
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | 55,00 |
| 14.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 40,00 |
| 13.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 3,33% | 3,00 |
| 12.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | 21,00 |
| 11.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | 17,00 |
| 08.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | 14,00 |
| 07.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,64% | 5,00 |
| 06.08.2025 | 18,05 | 18,05 | 17,55 | 17,85 | 3,18% | - |
| 05.08.2025 | 16,00 | 17,30 | 16,00 | 17,30 | 10,90% | 2.947,00 |
| 04.08.2025 | 15,30 | 15,60 | 15,30 | 15,60 | -3,70% | 22,00 |
| 01.08.2025 | 16,30 | 17,00 | 16,20 | 16,20 | 7,64% | 360,00 |
| 31.07.2025 | 15,30 | 15,40 | 14,85 | 15,05 | -2,90% | - |
| 30.07.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 0,00% | 125,00 |
| 29.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 16,00 |
| 28.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,32% | 10,00 |
| 25.07.2025 | 15,70 | 15,85 | 15,50 | 15,65 | -1,57% | - |
| 24.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | 32,00 |
| 23.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,58% | 140,00 |
| 22.07.2025 | 15,20 | 15,85 | 15,10 | 15,85 | 4,62% | - |
| 21.07.2025 | 15,30 | 15,45 | 14,95 | 15,15 | -0,98% | - |
| 18.07.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -1,92% | 3,00 |
| 17.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,97% | 150,00 |
| 16.07.2025 | 15,55 | 15,80 | 15,25 | 15,45 | -2,83% | - |
| 15.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | 65,00 |
| 14.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,91% | 55,00 |
| 11.07.2025 | 16,70 | 16,75 | 16,40 | 16,45 | -1,20% | - |
| 10.07.2025 | 16,60 | 17,05 | 16,60 | 16,65 | -0,60% | - |
| 09.07.2025 | 16,70 | 16,75 | 16,50 | 16,75 | 1,21% | - |
| 08.07.2025 | 16,45 | 16,85 | 16,40 | 16,55 | 1,22% | - |
| 07.07.2025 | 16,95 | 17,00 | 16,35 | 16,35 | -4,39% | - |
| 04.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 100,00 |
| 03.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,29% | 27,00 |
| 02.07.2025 | 16,95 | 17,15 | 16,85 | 17,05 | 1,19% | - |
| 01.07.2025 | 16,90 | 17,35 | 16,75 | 16,85 | -0,30% | - |
| 30.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,90% | 20,00 |
| 27.06.2025 | 16,80 | 17,05 | 16,55 | 16,75 | 0,00% | - |
| 26.06.2025 | 16,75 | 16,95 | 16,55 | 16,75 | -0,59% | - |
| 25.06.2025 | 16,80 | 16,85 | 16,50 | 16,85 | 0,00% | - |
| 24.06.2025 | 16,80 | 16,90 | 16,70 | 16,85 | 1,20% | - |
| 23.06.2025 | 16,95 | 17,05 | 16,45 | 16,65 | -6,98% | - |
| 20.06.2025 | 17,50 | 17,90 | 17,50 | 17,90 | 2,29% | 26,00 |
| 19.06.2025 | 17,70 | 17,70 | 17,50 | 17,50 | 0,57% | - |
| 18.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | 15,00 |
| 17.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,93% | 95,00 |
| 16.06.2025 | 17,95 | 18,20 | 17,75 | 18,15 | 0,83% | - |
| 13.06.2025 | 17,90 | 18,00 | 17,90 | 18,00 | -0,28% | 543,00 |
| 12.06.2025 | 18,75 | 18,85 | 18,05 | 18,05 | -4,75% | - |
| 11.06.2025 | 19,05 | 19,30 | 18,75 | 18,95 | 0,00% | - |
| 10.06.2025 | 19,05 | 19,30 | 18,85 | 18,95 | -0,52% | - |
| 09.06.2025 | 18,75 | 19,25 | 18,70 | 19,05 | 5,25% | - |
| 06.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,82% | 35,00 |
| 05.06.2025 | 18,70 | 18,75 | 18,15 | 18,25 | -2,14% | - |
| 04.06.2025 | 18,60 | 19,10 | 18,55 | 18,65 | 0,00% | - |
| 03.06.2025 | 18,00 | 18,85 | 17,95 | 18,65 | 3,32% | - |
| 02.06.2025 | 18,10 | 18,25 | 17,55 | 18,05 | -1,63% | - |
| 30.05.2025 | 18,25 | 18,35 | 17,90 | 18,35 | 0,27% | - |
| 29.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,83% | 40,00 |
| 28.05.2025 | 17,80 | 18,25 | 17,55 | 18,15 | 1,40% | - |
| 27.05.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -1,10% | 214,00 |
| 26.05.2025 | 18,00 | 18,10 | 17,95 | 18,10 | 1,40% | - |
| 23.05.2025 | 18,05 | 18,20 | 17,65 | 17,85 | -2,19% | - |
| 22.05.2025 | 17,95 | 18,35 | 17,70 | 18,25 | -0,27% | - |
| 21.05.2025 | 18,40 | 18,40 | 18,30 | 18,30 | -2,40% | 47,00 |
| 20.05.2025 | 18,80 | 18,95 | 18,55 | 18,75 | -0,53% | - |
| 19.05.2025 | 18,05 | 18,95 | 17,60 | 18,85 | 2,72% | - |
| 16.05.2025 | 17,90 | 18,35 | 17,80 | 18,35 | 4,86% | - |
| 15.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,85% | 17,00 |
| 14.05.2025 | 18,15 | 18,25 | 17,35 | 17,65 | -1,40% | - |
| 13.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | 7,00 |
| 12.05.2025 | 18,20 | 18,20 | 17,90 | 18,00 | 9,76% | 206,00 |
| 09.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,91% | 6,00 |
| 08.05.2025 | 16,60 | 16,95 | 16,45 | 16,55 | 0,00% | - |
| 07.05.2025 | 16,60 | 16,75 | 16,25 | 16,55 | 0,00% | - |
| 06.05.2025 | 17,20 | 17,25 | 16,40 | 16,55 | -6,50% | - |
| 05.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | 112,00 |
| 02.05.2025 | 15,00 | 18,20 | 15,00 | 18,20 | 18,18% | 390,00 |
| 30.04.2025 | 15,30 | 15,40 | 15,30 | 15,40 | -2,84% | 84,00 |
| 29.04.2025 | 16,25 | 16,50 | 15,85 | 15,85 | -2,46% | - |
| 28.04.2025 | 16,55 | 16,75 | 16,25 | 16,25 | -1,81% | - |
| 25.04.2025 | 16,85 | 16,85 | 16,45 | 16,55 | -0,30% | - |
| 24.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 100,00 |
| 23.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,55% | 44,00 |
| 22.04.2025 | 15,50 | 16,25 | 15,50 | 16,15 | 2,54% | - |
| 17.04.2025 | 16,25 | 16,30 | 15,45 | 15,75 | -5,12% | - |
| 16.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,06% | 20,00 |
| 15.04.2025 | 16,65 | 16,95 | 16,45 | 16,95 | 1,19% | - |
| 14.04.2025 | 16,75 | 17,10 | 16,60 | 16,75 | 0,00% | - |
| 11.04.2025 | 15,50 | 16,75 | 15,00 | 16,75 | 7,37% | - |
| 10.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,41% | 249,00 |
| 09.04.2025 | 15,15 | 16,70 | 15,10 | 16,15 | 3,53% | - |
| 08.04.2025 | 16,10 | 16,10 | 15,60 | 15,60 | 6,85% | 314,00 |
| 07.04.2025 | 14,50 | 14,60 | 14,50 | 14,60 | -4,58% | 121,00 |
| 04.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 33,00 |
| 03.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -4,62% | 9,00 |
| 02.04.2025 | 16,05 | 16,25 | 15,85 | 16,25 | 1,25% | - |
| 01.04.2025 | 15,65 | 16,25 | 15,40 | 16,05 | 2,88% | - |
| 31.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,95% | 41,00 |
| 28.03.2025 | 15,55 | 15,85 | 15,25 | 15,75 | 0,64% | - |
| 27.03.2025 | 15,70 | 15,95 | 15,55 | 15,65 | -0,95% | - |
| 26.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 26,00 |