18,800€
3,01%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 15,90 | 15,90 | 15,60 | 15,60 | -1,27% | 80,00 |
| 24.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,32% | 70,00 |
| 21.03.2025 | 15,55 | 15,85 | 15,45 | 15,85 | 1,93% | - |
| 20.03.2025 | 15,55 | 16,05 | 15,45 | 15,55 | 0,97% | - |
| 19.03.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -1,28% | 135,00 |
| 18.03.2025 | 15,85 | 16,05 | 15,35 | 15,60 | -1,89% | - |
| 17.03.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 0,32% | 71,00 |
| 14.03.2025 | 15,70 | 16,15 | 15,60 | 15,85 | 1,28% | - |
| 13.03.2025 | 16,00 | 16,20 | 15,45 | 15,65 | -1,57% | - |
| 12.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,93% | 10,00 |
| 11.03.2025 | 15,55 | 16,15 | 15,25 | 16,05 | 2,88% | - |
| 10.03.2025 | 16,80 | 16,80 | 15,60 | 15,60 | -8,77% | 166,00 |
| 07.03.2025 | 16,60 | 17,10 | 16,60 | 17,10 | 7,55% | 1.407,00 |
| 06.03.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 3,25% | 81,00 |
| 05.03.2025 | 15,00 | 15,40 | 14,90 | 15,40 | 10,79% | 1.130,00 |
| 04.03.2025 | 14,40 | 14,40 | 13,90 | 13,90 | -3,47% | 49,00 |
| 03.03.2025 | 14,30 | 14,40 | 14,30 | 14,40 | -2,70% | 112,00 |
| 28.02.2025 | 15,20 | 15,20 | 14,80 | 14,80 | -2,31% | 423,00 |
| 27.02.2025 | 15,50 | 15,85 | 15,15 | 15,15 | -1,94% | - |
| 26.02.2025 | 15,60 | 15,85 | 15,25 | 15,45 | -0,64% | - |
| 25.02.2025 | 16,00 | 16,00 | 15,25 | 15,55 | -3,12% | - |
| 24.02.2025 | 15,75 | 16,15 | 15,70 | 16,05 | 1,90% | - |
| 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 |