18,100€
-1,09%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 18,10 | 18,15 | 18,05 | 18,15 | -0,82% | - |
| 20.10.2026 | 17,95 | 18,40 | 17,80 | 18,30 | 3,10% | - |
| 19.10.2026 | 17,70 | 17,85 | 17,65 | 17,75 | -4,83% | - |
| 16.10.2026 | 19,00 | 19,05 | 18,65 | 18,65 | -2,10% | - |
| 15.10.2026 | 18,75 | 19,15 | 18,65 | 19,05 | 1,33% | - |
| 14.10.2026 | 18,80 | 18,95 | 18,80 | 18,80 | -0,53% | - |
| 13.10.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | 20,00 |
| 12.10.2026 | 19,45 | 19,70 | 19,05 | 19,10 | 0,53% | - |
| 09.10.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 2,43% | 33,00 |
| 08.10.2026 | 18,30 | 18,55 | 17,70 | 18,55 | 3,06% | - |
| 07.10.2026 | 18,25 | 18,40 | 18,00 | 18,00 | -1,91% | - |
| 06.10.2026 | 20,10 | 20,10 | 18,25 | 18,35 | -4,92% | - |
| 05.10.2026 | 19,15 | 19,40 | 19,05 | 19,30 | 1,31% | - |
| 02.10.2026 | 19,00 | 19,20 | 18,70 | 19,05 | -0,78% | - |
| 01.10.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,79% | 500,00 |
| 30.09.2026 | 19,50 | 19,55 | 19,10 | 19,55 | 0,26% | - |
| 29.09.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,26% | 25,00 |
| 28.09.2026 | 19,45 | 19,60 | 19,20 | 19,45 | 1,83% | - |
| 25.09.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,79% | 26,00 |
| 24.09.2026 | 18,65 | 19,15 | 18,55 | 18,95 | 1,34% | - |
| 23.09.2026 | 19,00 | 19,15 | 18,60 | 18,70 | -1,58% | - |
| 22.09.2026 | 18,90 | 19,00 | 18,90 | 19,00 | 1,33% | 11,00 |
| 21.09.2026 | 19,00 | 19,05 | 18,35 | 18,75 | -0,79% | - |
| 18.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | 15,00 |
| 17.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 50,00 |
| 16.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 3,01% | 500,00 |
| 15.09.2026 | 17,85 | 18,35 | 17,70 | 18,25 | 4,29% | - |
| 14.09.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,28% | 40,00 |
| 11.09.2026 | 17,40 | 17,55 | 17,15 | 17,55 | 2,33% | - |
| 10.09.2026 | 17,15 | 17,30 | 16,70 | 17,15 | 1,48% | - |
| 09.09.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,29% | 35,00 |
| 08.09.2026 | 16,80 | 17,10 | 16,70 | 16,95 | 0,00% | - |
| 04.09.2026 | 16,95 | 17,05 | 16,75 | 16,95 | 1,19% | - |
| 03.09.2026 | 17,25 | 17,50 | 16,75 | 16,75 | -3,18% | - |
| 02.09.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | 250,00 |
| 01.09.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 2,11% | 74,00 |
| 31.08.2026 | 16,85 | 16,90 | 16,45 | 16,55 | -2,07% | - |
| 28.08.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,88% | 269,00 |
| 27.08.2026 | 17,05 | 17,35 | 16,95 | 17,05 | 0,29% | - |
| 26.08.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,29% | 68,00 |
| 25.08.2026 | 16,70 | 17,05 | 16,70 | 16,95 | 2,11% | - |
| 24.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | 78,00 |
| 20.08.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | 100,00 |
| 19.08.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 2,80% | 101,00 |
| 18.08.2026 | 16,10 | 16,25 | 15,95 | 16,05 | 0,00% | - |
| 17.08.2026 | 16,00 | 16,25 | 15,75 | 16,05 | -0,62% | - |
| 14.08.2026 | 16,15 | 16,15 | 16,10 | 16,15 | -2,12% | - |
| 12.08.2026 | 16,45 | 16,50 | 16,45 | 16,50 | -0,30% | - |
| 11.08.2026 | 16,50 | 16,55 | 16,50 | 16,55 | 1,53% | - |
| 10.08.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,10% | 47,00 |
| 07.08.2026 | 16,10 | 16,65 | 16,05 | 16,65 | 6,05% | - |
| 06.08.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | 300,00 |
| 05.08.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 5,19% | 100,00 |
| 04.08.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | 100,00 |
| 03.08.2026 | 14,50 | 15,10 | 14,50 | 15,10 | 4,86% | 133,00 |
| 31.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -16,28% | 600,00 |
| 30.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,86% | 60,00 |
| 29.07.2026 | 17,25 | 17,55 | 17,10 | 17,35 | 1,46% | - |
| 28.07.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,87% | 25,00 |
| 27.07.2026 | 17,40 | 17,65 | 17,25 | 17,25 | -1,99% | - |
| 24.07.2026 | 17,60 | 17,70 | 17,45 | 17,60 | 3,53% | - |
| 23.07.2026 | 17,05 | 17,10 | 17,00 | 17,00 | -2,30% | - |
| 22.07.2026 | 17,35 | 17,45 | 17,35 | 17,40 | 0,87% | - |
| 21.07.2026 | 17,20 | 17,35 | 17,05 | 17,25 | 0,00% | - |
| 20.07.2026 | 17,60 | 17,75 | 17,15 | 17,25 | -2,54% | - |
| 17.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -3,54% | 5,00 |
| 16.07.2026 | 18,30 | 18,35 | 18,30 | 18,35 | 3,38% | - |
| 14.07.2026 | 17,85 | 17,95 | 17,55 | 17,75 | 0,00% | - |
| 13.07.2026 | 18,00 | 18,05 | 17,65 | 17,75 | -3,27% | - |
| 10.07.2026 | 18,30 | 18,35 | 18,25 | 18,35 | 1,94% | - |
| 09.07.2026 | 18,05 | 18,10 | 18,00 | 18,00 | -1,37% | - |
| 08.07.2026 | 18,35 | 18,65 | 18,15 | 18,25 | -1,08% | - |
| 07.07.2026 | 18,70 | 18,80 | 18,25 | 18,45 | -0,81% | - |
| 06.07.2026 | 18,20 | 18,75 | 18,10 | 18,60 | 3,33% | - |
| 02.07.2026 | 18,25 | 18,40 | 17,95 | 18,00 | -2,44% | - |
| 01.07.2026 | 17,90 | 18,55 | 17,90 | 18,45 | 2,50% | - |
| 30.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | 30,00 |
| 29.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | 20,00 |
| 25.06.2026 | 16,85 | 16,90 | 16,85 | 16,90 | 1,50% | - |
| 24.06.2026 | 16,00 | 16,75 | 16,00 | 16,65 | 4,06% | - |
| 23.06.2026 | 15,50 | 16,00 | 15,50 | 16,00 | 0,63% | 40,00 |
| 22.06.2026 | 15,60 | 15,90 | 15,60 | 15,90 | 1,60% | 54,00 |
| 19.06.2026 | 15,70 | 15,70 | 15,65 | 15,65 | 0,00% | - |
| 17.06.2026 | 15,50 | 15,65 | 15,35 | 15,65 | 0,32% | - |
| 16.06.2026 | 15,80 | 15,80 | 15,60 | 15,60 | -6,02% | 1.200,00 |
| 11.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 4,40% | 1,00 |
| 10.06.2026 | 15,95 | 16,00 | 15,85 | 15,90 | 1,92% | - |
| 09.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | 130,00 |
| 08.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | 84,00 |
| 04.06.2026 | 16,60 | 16,60 | 16,50 | 16,50 | 3,13% | 815,00 |
| 03.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | 60,00 |
| 02.06.2026 | 15,40 | 15,70 | 15,40 | 15,70 | 0,00% | 2.100,00 |
| 01.06.2026 | 15,40 | 15,70 | 15,40 | 15,70 | 2,28% | 1.508,00 |
| 28.05.2026 | 15,40 | 15,40 | 15,30 | 15,35 | 1,66% | - |
| 27.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,98% | 10,00 |
| 26.05.2026 | 14,75 | 15,40 | 14,75 | 15,25 | 3,04% | - |
| 25.05.2026 | 14,80 | 14,85 | 14,80 | 14,80 | 0,68% | - |
| 22.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 7,30% | 500,00 |
| 20.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 10,00 |
| 19.05.2026 | 13,60 | 13,70 | 13,60 | 13,60 | 2,26% | - |