19,450€
-1,52%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 19,65 | 19,95 | 19,40 | 19,50 | -1,27% | - |
| 28.09.2026 | 19,50 | 19,75 | 19,15 | 19,75 | 1,02% | - |
| 25.09.2026 | 18,95 | 19,55 | 18,70 | 19,55 | 3,17% | - |
| 24.09.2026 | 18,65 | 19,20 | 18,50 | 18,95 | 0,53% | - |
| 23.09.2026 | 18,95 | 19,00 | 18,55 | 18,85 | 0,00% | - |
| 22.09.2026 | 18,75 | 19,05 | 18,60 | 18,85 | -0,53% | - |
| 21.09.2026 | 18,90 | 18,95 | 18,30 | 18,95 | 0,00% | - |
| 18.09.2026 | 19,05 | 19,10 | 18,65 | 18,95 | -0,52% | 4.000,00 |
| 17.09.2026 | 18,85 | 19,05 | 18,55 | 19,05 | 0,79% | 12,00 |
| 16.09.2026 | 18,40 | 19,00 | 18,35 | 18,90 | 2,44% | - |
| 15.09.2026 | 17,85 | 18,45 | 17,85 | 18,45 | 2,79% | - |
| 14.09.2026 | 17,65 | 18,05 | 17,40 | 17,95 | 1,70% | - |
| 11.09.2026 | 17,20 | 17,75 | 17,10 | 17,65 | 1,73% | - |
| 10.09.2026 | 17,10 | 17,35 | 16,65 | 17,35 | 1,17% | - |
| 09.09.2026 | 17,35 | 17,40 | 16,85 | 17,15 | -1,72% | 880,00 |
| 08.09.2026 | 16,90 | 17,45 | 16,65 | 17,45 | 2,95% | - |
| 07.09.2026 | 16,90 | 17,00 | 16,90 | 16,95 | -0,59% | - |
| 04.09.2026 | 16,90 | 17,10 | 16,65 | 17,05 | 1,79% | - |
| 03.09.2026 | 17,25 | 17,50 | 16,70 | 16,75 | -3,46% | - |
| 02.09.2026 | 16,95 | 17,40 | 16,85 | 17,35 | 2,36% | 4.000,00 |
| 01.09.2026 | 16,70 | 17,15 | 16,60 | 16,95 | 1,19% | - |
| 31.08.2026 | 17,00 | 17,00 | 16,40 | 16,75 | -1,18% | - |
| 28.08.2026 | 17,00 | 17,15 | 16,75 | 16,95 | 0,59% | 3.750,00 |
| 27.08.2026 | 17,05 | 17,55 | 16,85 | 16,85 | -1,17% | - |
| 26.08.2026 | 17,00 | 17,20 | 16,95 | 17,05 | -0,58% | - |
| 25.08.2026 | 16,60 | 17,15 | 16,60 | 17,15 | 2,39% | - |
| 24.08.2026 | 17,00 | 17,10 | 16,45 | 16,75 | -2,33% | - |
| 21.08.2026 | 17,10 | 17,20 | 16,80 | 17,15 | 0,59% | - |
| 20.08.2026 | 16,90 | 17,35 | 16,80 | 17,05 | 0,59% | - |
| 19.08.2026 | 16,10 | 16,95 | 15,95 | 16,95 | 32,94% | - |
| 05.05.2026 | 12,90 | 13,00 | 12,40 | 12,75 | -1,54% | 27,00 |
| 04.05.2026 | 12,00 | 13,25 | 12,00 | 12,95 | 0,00% | - |
| 30.04.2026 | 12,60 | 13,10 | 12,60 | 12,95 | 2,37% | - |
| 29.04.2026 | 13,00 | 13,55 | 12,55 | 12,65 | -3,80% | - |
| 28.04.2026 | 13,30 | 13,35 | 12,95 | 13,15 | -1,50% | - |
| 27.04.2026 | 13,80 | 14,05 | 13,30 | 13,35 | -4,30% | - |
| 24.04.2026 | 13,70 | 14,00 | 13,70 | 13,95 | 1,45% | - |
| 23.04.2026 | 13,90 | 14,00 | 13,55 | 13,75 | -1,43% | - |
| 22.04.2026 | 13,60 | 14,00 | 13,55 | 13,95 | 2,95% | - |
| 21.04.2026 | 13,80 | 14,05 | 13,55 | 13,55 | -1,45% | - |
| 20.04.2026 | 13,80 | 13,95 | 13,55 | 13,75 | -0,72% | - |
| 17.04.2026 | 13,75 | 13,95 | 13,65 | 13,85 | 0,73% | - |
| 16.04.2026 | 13,60 | 13,80 | 13,50 | 13,75 | 0,00% | - |
| 15.04.2026 | 13,50 | 14,05 | 13,50 | 13,75 | 0,73% | - |
| 14.04.2026 | 12,90 | 13,65 | 12,90 | 13,65 | 4,60% | - |
| 13.04.2026 | 12,35 | 13,15 | 12,25 | 13,05 | 5,67% | - |
| 10.04.2026 | 12,85 | 12,85 | 12,10 | 12,35 | -3,89% | - |
| 09.04.2026 | 13,60 | 13,60 | 12,75 | 12,85 | -5,86% | - |
| 08.04.2026 | 13,70 | 14,15 | 13,55 | 13,65 | -0,73% | 6.750,00 |
| 07.04.2026 | 14,20 | 14,25 | 13,60 | 13,75 | -6,14% | - |
| 02.04.2026 | 14,10 | 14,65 | 14,00 | 14,65 | 2,81% | - |
| 01.04.2026 | 13,70 | 14,25 | 13,65 | 14,25 | 3,64% | - |
| 31.03.2026 | 13,65 | 13,90 | 13,50 | 13,75 | 0,73% | 600,00 |
| 30.03.2026 | 13,50 | 13,95 | 13,45 | 13,65 | 0,00% | - |
| 27.03.2026 | 14,10 | 14,25 | 13,40 | 13,65 | -4,21% | - |
| 26.03.2026 | 14,30 | 14,60 | 14,15 | 14,25 | -1,38% | - |
| 25.03.2026 | 14,00 | 14,55 | 14,00 | 14,45 | 2,12% | - |
| 24.03.2026 | 14,00 | 14,25 | 13,85 | 14,15 | 0,00% | - |
| 23.03.2026 | 13,40 | 14,15 | 13,30 | 14,15 | 5,20% | 15,00 |
| 20.03.2026 | 13,50 | 13,70 | 13,35 | 13,45 | 0,00% | - |
| 19.03.2026 | 13,20 | 13,60 | 13,00 | 13,45 | 1,51% | - |
| 18.03.2026 | 13,60 | 13,80 | 13,10 | 13,25 | -1,49% | - |
| 17.03.2026 | 13,00 | 13,65 | 13,00 | 13,45 | 3,07% | 108,00 |
| 16.03.2026 | 13,00 | 13,30 | 12,80 | 13,05 | 0,77% | - |
| 13.03.2026 | 12,80 | 13,15 | 12,75 | 12,95 | 0,78% | - |
| 12.03.2026 | 12,40 | 12,85 | 12,30 | 12,85 | 3,21% | 14,00 |
| 11.03.2026 | 12,40 | 12,65 | 12,20 | 12,45 | 0,00% | 2.760,00 |
| 10.03.2026 | 12,80 | 13,15 | 12,25 | 12,45 | -3,11% | 962,00 |
| 09.03.2026 | 12,70 | 13,05 | 12,40 | 12,85 | 1,58% | - |
| 06.03.2026 | 12,20 | 12,95 | 12,10 | 12,65 | 2,43% | - |
| 05.03.2026 | 12,00 | 12,60 | 12,00 | 12,35 | 2,49% | - |
| 04.03.2026 | 11,85 | 12,40 | 11,75 | 12,05 | 0,84% | 333,00 |
| 03.03.2026 | 12,10 | 12,25 | 11,60 | 11,95 | -1,65% | - |
| 02.03.2026 | 13,05 | 13,05 | 11,95 | 12,15 | -6,90% | - |
| 27.02.2026 | 21,10 | 21,30 | 12,80 | 13,05 | -37,86% | 1.580,00 |
| 26.02.2026 | 19,85 | 21,00 | 19,85 | 21,00 | 5,53% | - |
| 25.02.2026 | 19,60 | 20,15 | 19,50 | 19,90 | 1,27% | - |
| 24.02.2026 | 19,55 | 20,00 | 19,40 | 19,65 | 0,51% | - |
| 23.02.2026 | 19,55 | 19,70 | 19,15 | 19,55 | -1,01% | - |
| 20.02.2026 | 19,85 | 19,85 | 19,35 | 19,75 | -0,50% | - |
| 19.02.2026 | 19,75 | 19,90 | 19,45 | 19,85 | 0,00% | - |
| 18.02.2026 | 19,80 | 20,15 | 19,60 | 19,85 | -0,25% | - |
| 17.02.2026 | 19,70 | 20,15 | 19,35 | 19,90 | 0,76% | - |
| 16.02.2026 | 19,70 | 19,80 | 19,70 | 19,75 | 0,00% | - |
| 13.02.2026 | 19,35 | 19,75 | 19,30 | 19,75 | 2,07% | 4.248,00 |
| 12.02.2026 | 19,35 | 19,60 | 18,80 | 19,35 | -0,51% | 390,00 |
| 11.02.2026 | 19,40 | 19,55 | 18,90 | 19,45 | 0,00% | - |
| 10.02.2026 | 19,10 | 19,85 | 19,05 | 19,45 | 0,52% | - |
| 09.02.2026 | 19,80 | 19,80 | 19,10 | 19,35 | -2,52% | 234,00 |
| 06.02.2026 | 20,10 | 20,30 | 19,55 | 19,85 | -1,49% | 750,00 |
| 05.02.2026 | 21,70 | 21,80 | 19,95 | 20,15 | -6,71% | 1.520,00 |
| 04.02.2026 | 22,00 | 22,30 | 21,60 | 21,60 | -1,82% | - |
| 03.02.2026 | 22,00 | 22,70 | 21,60 | 22,00 | 0,00% | - |
| 02.02.2026 | 22,10 | 22,40 | 21,90 | 22,00 | -0,90% | - |
| 30.01.2026 | 22,00 | 22,20 | 21,80 | 22,20 | 0,91% | - |
| 29.01.2026 | 22,10 | 22,30 | 21,60 | 22,00 | -0,90% | - |
| 28.01.2026 | 22,60 | 22,90 | 22,00 | 22,20 | -1,77% | - |
| 27.01.2026 | 23,20 | 23,30 | 22,60 | 22,60 | -2,59% | - |
| 26.01.2026 | 23,40 | 23,80 | 23,20 | 23,20 | -1,69% | - |
| 23.01.2026 | 23,80 | 24,10 | 23,40 | 23,60 | -1,67% | - |