19,850€
-1,73%
Echtzeit-Aktienkurs Fulgent Genetics
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 20,00 | 20,00 | 19,70 | 19,70 | -2,48% | 196,00 |
| 05.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -9,01% | 40,00 |
| 03.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 40,00 |
| 02.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | 9,00 |
| 30.01.2026 | 21,90 | 21,90 | 21,80 | 21,90 | -0,45% | - |
| 29.01.2026 | 21,60 | 22,00 | 21,60 | 22,00 | -1,79% | 77,00 |
| 28.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,18% | 49,00 |
| 27.01.2026 | 23,20 | 23,20 | 22,70 | 22,90 | -2,14% | - |
| 26.01.2026 | 23,20 | 23,40 | 23,20 | 23,40 | -2,09% | 103,00 |
| 23.01.2026 | 23,90 | 24,00 | 23,70 | 23,90 | -1,24% | - |
| 22.01.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 2,54% | 540,00 |
| 21.01.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | 360,00 |
| 19.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 45,00 |
| 13.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | 304,00 |
| 12.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 1,00 |
| 09.01.2026 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | 142,00 |
| 08.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 7,14% | 20,00 |
| 07.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 4,00 |
| 06.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 25,00 |
| 02.01.2026 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | 106,00 |
| 30.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 100,00 |
| 29.12.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | 173,00 |
| 23.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 5,00 |
| 22.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | 18,00 |
| 19.12.2025 | 23,90 | 24,20 | 23,30 | 23,50 | 0,43% | - |
| 18.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 9,00 |
| 16.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 21,00 |
| 15.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | 277,00 |
| 12.12.2025 | 23,10 | 23,10 | 22,90 | 23,10 | 0,43% | - |
| 11.12.2025 | 23,20 | 23,20 | 22,80 | 23,00 | -2,95% | 55,00 |
| 09.12.2025 | 23,90 | 24,00 | 23,50 | 23,70 | -0,84% | - |
| 08.12.2025 | 23,90 | 24,10 | 23,90 | 23,90 | 0,42% | - |
| 05.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | 70,00 |
| 02.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 50,00 |
| 01.12.2025 | 25,40 | 25,40 | 24,50 | 24,50 | -3,92% | - |
| 28.11.2025 | 25,80 | 25,80 | 25,30 | 25,50 | -1,54% | - |
| 26.11.2025 | 26,70 | 26,80 | 25,90 | 25,90 | -2,63% | - |
| 25.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 220,00 |
| 24.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | 1,00 |
| 21.11.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 3,25% | 30,00 |
| 19.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | 115,00 |
| 18.11.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,40% | 1.576,00 |
| 17.11.2025 | 25,00 | 25,20 | 24,70 | 25,10 | 1,21% | - |
| 14.11.2025 | 25,40 | 25,40 | 24,80 | 24,80 | -0,80% | 715,00 |
| 12.11.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | 606,00 |
| 11.11.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 2,52% | 643,00 |
| 10.11.2025 | 22,80 | 23,80 | 22,80 | 23,80 | 4,39% | 242,00 |
| 07.11.2025 | 19,00 | 23,20 | 18,80 | 22,80 | 17,83% | 336,00 |
| 06.11.2025 | 19,75 | 19,75 | 19,20 | 19,35 | -6,07% | - |
| 05.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | 100,00 |
| 04.11.2025 | 19,85 | 20,10 | 19,70 | 19,90 | 2,58% | - |
| 03.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | 6,00 |
| 31.10.2025 | 19,60 | 19,60 | 19,25 | 19,40 | -1,02% | - |
| 30.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | 205,00 |
| 29.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | 126,00 |
| 28.10.2025 | 20,00 | 20,10 | 19,80 | 20,10 | -2,43% | - |
| 27.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | 246,00 |
| 24.10.2025 | 20,40 | 20,50 | 20,30 | 20,30 | -0,98% | - |
| 23.10.2025 | 20,20 | 20,50 | 19,95 | 20,50 | 0,99% | - |
| 22.10.2025 | 20,70 | 20,80 | 20,30 | 20,30 | -2,40% | - |
| 21.10.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | 95,00 |
| 20.10.2025 | 19,70 | 20,40 | 19,70 | 20,40 | 5,15% | 137,00 |
| 17.10.2025 | 19,50 | 19,50 | 19,40 | 19,40 | -0,51% | 40,00 |
| 16.10.2025 | 19,60 | 19,90 | 19,40 | 19,50 | 0,78% | - |
| 15.10.2025 | 19,30 | 19,55 | 19,25 | 19,35 | 0,78% | - |
| 14.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | 35,00 |
| 13.10.2025 | 19,60 | 19,65 | 19,55 | 19,60 | 3,16% | - |
| 10.10.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -2,56% | 81,00 |
| 09.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | 1,00 |
| 08.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | 60,00 |
| 07.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | 15,00 |
| 06.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | 180,00 |
| 03.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 105,00 |
| 02.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | 20,00 |
| 01.10.2025 | 19,30 | 20,00 | 19,20 | 20,00 | 3,90% | 128,00 |
| 30.09.2025 | 18,95 | 19,25 | 18,90 | 19,25 | 1,05% | - |
| 29.09.2025 | 19,35 | 19,50 | 18,95 | 19,05 | 1,33% | - |
| 26.09.2025 | 18,90 | 18,95 | 18,80 | 18,80 | -0,53% | - |
| 25.09.2025 | 18,85 | 18,95 | 18,65 | 18,90 | 1,07% | - |
| 24.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,84% | 34,00 |
| 23.09.2025 | 18,90 | 19,15 | 18,85 | 19,05 | -0,26% | - |
| 22.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,26% | 151,00 |
| 19.09.2025 | 19,15 | 19,25 | 19,00 | 19,15 | 0,52% | - |
| 18.09.2025 | 18,75 | 19,20 | 18,50 | 19,05 | 2,97% | - |
| 17.09.2025 | 18,50 | 18,75 | 18,45 | 18,50 | -0,54% | - |
| 16.09.2025 | 18,60 | 18,65 | 18,30 | 18,60 | 1,09% | - |
| 15.09.2025 | 18,80 | 18,80 | 18,40 | 18,40 | -1,08% | 29,00 |
| 12.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,33% | 10,00 |
| 11.09.2025 | 18,65 | 18,95 | 18,50 | 18,85 | 0,53% | - |
| 05.09.2025 | 18,85 | 18,95 | 18,60 | 18,75 | -0,53% | - |
| 04.09.2025 | 18,85 | 18,95 | 18,45 | 18,85 | 0,27% | - |
| 03.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,83% | 100,00 |
| 02.09.2025 | 18,95 | 19,40 | 18,80 | 19,15 | 1,32% | - |
| 01.09.2025 | 18,90 | 18,95 | 18,85 | 18,90 | -0,26% | - |
| 29.08.2025 | 18,80 | 19,10 | 18,65 | 18,95 | 2,99% | - |
| 28.08.2025 | 18,50 | 18,60 | 18,40 | 18,40 | 0,00% | 182,00 |
| 27.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,27% | 337,00 |
| 26.08.2025 | 18,50 | 18,70 | 18,35 | 18,45 | -0,81% | - |
| 25.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | 89,00 |
| 22.08.2025 | 18,40 | 18,85 | 18,40 | 18,55 | 0,00% | - |