15,700€
-0,95%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 15,85 | 16,05 | 15,55 | 15,75 | -0,63% | - |
| 20.02.2025 | 16,60 | 16,65 | 15,85 | 15,85 | -3,35% | - |
| 19.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 120,00 |
| 18.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,31% | 39,00 |
| 17.02.2025 | 16,10 | 16,20 | 16,10 | 16,15 | -0,31% | - |
| 14.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 5,00 |
| 13.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | 7,00 |
| 12.02.2025 | 15,60 | 15,70 | 15,40 | 15,50 | -0,64% | 334,00 |
| 11.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 42,00 |
| 10.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 20,00 |
| 07.02.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -2,52% | 255,00 |
| 06.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,55% | 225,00 |
| 05.02.2025 | 15,70 | 16,35 | 15,70 | 16,15 | 1,57% | - |
| 04.02.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 0,00% | 244,00 |
| 03.02.2025 | 15,90 | 15,90 | 15,80 | 15,90 | -0,93% | 103,00 |
| 31.01.2025 | 16,40 | 16,75 | 15,95 | 16,05 | -1,83% | - |
| 30.01.2025 | 16,20 | 16,55 | 16,10 | 16,35 | 0,31% | - |
| 29.01.2025 | 16,40 | 16,40 | 16,30 | 16,30 | -2,98% | 22,00 |
| 28.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | 40,00 |
| 27.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | 303,00 |
| 24.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | 265,00 |
| 23.01.2025 | 15,90 | 16,10 | 15,90 | 16,10 | -4,17% | 55,00 |
| 22.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | 200,00 |
| 21.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 74,00 |
| 20.01.2025 | 16,50 | 16,60 | 16,40 | 16,40 | -2,38% | 368,00 |
| 17.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 30,00 |
| 16.01.2025 | 16,50 | 17,00 | 16,50 | 17,00 | 1,19% | 88,00 |
| 15.01.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -0,59% | 44,00 |
| 14.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | 10,00 |
| 13.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | 100,00 |
| 10.01.2025 | 17,60 | 17,90 | 17,60 | 17,90 | -1,10% | 865,00 |
| 09.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,36% | 5,00 |
| 08.01.2025 | 18,35 | 18,45 | 17,85 | 18,35 | 0,55% | - |
| 07.01.2025 | 18,05 | 18,50 | 17,75 | 18,25 | 0,27% | - |
| 06.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,28% | 5,00 |
| 03.01.2025 | 17,95 | 18,25 | 17,70 | 18,15 | 1,11% | - |
| 02.01.2025 | 17,85 | 18,35 | 17,85 | 17,95 | 3,16% | - |
| 30.12.2024 | 17,40 | 17,50 | 17,40 | 17,40 | -0,57% | 132,00 |
| 27.12.2024 | 17,90 | 17,90 | 17,50 | 17,50 | 0,00% | 115,00 |
| 23.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,28% | 64,00 |
| 20.12.2024 | 18,05 | 18,35 | 17,55 | 17,55 | -2,50% | - |
| 19.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | 70,00 |
| 18.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | 100,00 |
| 17.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 25,00 |
| 16.12.2024 | 18,60 | 18,60 | 18,50 | 18,50 | -5,13% | 116,00 |
| 13.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,30% | 240,00 |
| 12.12.2024 | 19,15 | 19,55 | 18,90 | 19,25 | 0,26% | - |
| 11.12.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 0,26% | 150,00 |
| 10.12.2024 | 19,85 | 19,95 | 18,95 | 19,15 | -0,78% | - |
| 09.12.2024 | 18,70 | 19,30 | 18,70 | 19,30 | 4,32% | 1.200,00 |
| 06.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | 87,00 |
| 05.12.2024 | 19,20 | 19,20 | 18,50 | 18,60 | -3,88% | 316,00 |
| 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% | - |