18,250€
-0,27%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.05.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | 150,00 |
| 15.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 32,00 |
| 14.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | 76,00 |
| 12.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 220,00 |
| 11.05.2026 | 13,70 | 13,70 | 13,40 | 13,40 | 4,69% | 236,00 |
| 08.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,19% | 55,00 |
| 07.05.2026 | 12,75 | 12,75 | 12,60 | 12,65 | 0,40% | - |
| 06.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 4,00 |
| 05.05.2026 | 12,90 | 13,00 | 12,50 | 12,50 | -4,58% | 965,00 |
| 04.05.2026 | 12,10 | 13,10 | 12,10 | 13,10 | 2,34% | 600,00 |
| 30.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 1,00 |
| 29.04.2026 | 13,20 | 13,80 | 12,80 | 12,80 | -4,48% | 3.710,00 |
| 28.04.2026 | 13,30 | 13,40 | 13,30 | 13,40 | -3,60% | - |
| 27.04.2026 | 13,90 | 13,95 | 13,85 | 13,90 | 0,72% | - |
| 24.04.2026 | 13,70 | 13,90 | 13,65 | 13,80 | 0,00% | - |
| 23.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 20,00 |
| 22.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 333,00 |
| 21.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | 40,00 |
| 20.04.2026 | 13,75 | 13,95 | 13,55 | 13,75 | -0,72% | - |
| 17.04.2026 | 13,75 | 13,95 | 13,65 | 13,85 | 0,73% | - |
| 16.04.2026 | 13,70 | 13,80 | 13,55 | 13,75 | -0,72% | - |
| 15.04.2026 | 13,60 | 13,95 | 13,60 | 13,85 | 4,53% | - |
| 14.04.2026 | 13,00 | 13,45 | 12,95 | 13,25 | 8,16% | - |
| 13.04.2026 | 12,30 | 12,30 | 12,20 | 12,25 | -0,81% | - |
| 10.04.2026 | 12,80 | 12,85 | 12,15 | 12,35 | -3,89% | - |
| 09.04.2026 | 13,60 | 13,70 | 12,75 | 12,85 | -5,17% | - |
| 08.04.2026 | 13,95 | 14,15 | 13,55 | 13,55 | -2,87% | - |
| 07.04.2026 | 14,25 | 14,30 | 13,95 | 13,95 | -4,45% | - |
| 02.04.2026 | 14,00 | 14,60 | 14,00 | 14,60 | 6,18% | 657,00 |
| 01.04.2026 | 13,80 | 13,80 | 13,75 | 13,75 | 1,85% | - |
| 31.03.2026 | 13,80 | 13,80 | 13,50 | 13,50 | -2,17% | 352,00 |
| 30.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,85% | 2.000,00 |
| 27.03.2026 | 14,25 | 14,25 | 13,40 | 13,55 | -5,24% | - |
| 26.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | 90,00 |
| 25.03.2026 | 14,50 | 14,60 | 14,50 | 14,60 | 3,55% | 139,00 |
| 24.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 6,82% | 573,00 |
| 23.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,86% | 90,00 |
| 20.03.2026 | 13,45 | 13,65 | 13,40 | 13,45 | 0,00% | - |
| 19.03.2026 | 13,30 | 13,55 | 13,10 | 13,45 | 1,51% | - |
| 18.03.2026 | 13,40 | 13,75 | 13,15 | 13,25 | -0,38% | - |
| 17.03.2026 | 13,50 | 13,50 | 13,30 | 13,30 | 2,31% | 3.656,00 |
| 16.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 27,00 |
| 13.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 7,44% | 7,00 |
| 12.03.2026 | 12,30 | 12,80 | 12,10 | 12,10 | -0,82% | 1.933,00 |
| 11.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,21% | 50,00 |
| 10.03.2026 | 12,85 | 13,15 | 12,25 | 12,35 | -3,52% | - |
| 09.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 315,00 |
| 06.03.2026 | 12,20 | 12,80 | 12,20 | 12,80 | 5,35% | 1.627,00 |
| 05.03.2026 | 12,00 | 12,60 | 11,95 | 12,15 | -2,02% | - |
| 04.03.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | 30,00 |
| 03.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | 9,00 |
| 02.03.2026 | 12,80 | 13,00 | 12,20 | 12,20 | -5,43% | 377,00 |
| 27.02.2026 | 18,90 | 19,00 | 12,90 | 12,90 | -37,38% | 8.087,00 |
| 26.02.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 28,00 |
| 25.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | 33,00 |
| 24.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 136,00 |
| 23.02.2026 | 19,50 | 19,65 | 19,25 | 19,50 | -1,27% | - |
| 20.02.2026 | 19,85 | 19,85 | 19,40 | 19,75 | 1,28% | - |
| 19.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | 130,00 |
| 18.02.2026 | 19,95 | 20,35 | 19,60 | 19,70 | -1,01% | - |
| 17.02.2026 | 19,70 | 19,90 | 19,35 | 19,90 | 0,51% | - |
| 16.02.2026 | 19,80 | 19,85 | 19,75 | 19,80 | 3,13% | - |
| 13.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | 42,00 |
| 12.02.2026 | 19,30 | 19,30 | 19,20 | 19,20 | 0,00% | 500,00 |
| 11.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 200,00 |
| 10.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | 231,00 |
| 09.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | 231,00 |
| 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 | -6,91% | 40,00 |
| 04.02.2026 | 22,10 | 22,30 | 21,50 | 21,70 | -2,25% | - |
| 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 |