17,860$
-2,51%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 18,10 | 18,10 | 17,48 | 17,86 | -2,51% | 269.284,00 |
| 16.04.2025 | 19,07 | 19,12 | 18,30 | 18,32 | -3,98% | 220.573,00 |
| 15.04.2025 | 18,94 | 19,12 | 18,65 | 19,08 | 0,69% | 266.913,00 |
| 14.04.2025 | 19,20 | 19,41 | 18,72 | 18,95 | -0,26% | 348.388,00 |
| 11.04.2025 | 17,38 | 19,03 | 17,19 | 19,00 | 9,57% | 411.175,00 |
| 10.04.2025 | 17,55 | 17,62 | 17,16 | 17,34 | -1,81% | 378.381,00 |
| 09.04.2025 | 16,80 | 18,28 | 16,71 | 17,66 | 3,46% | 642.929,00 |
| 08.04.2025 | 17,54 | 17,69 | 16,92 | 17,07 | 0,00% | 554.274,00 |
| 07.04.2025 | 16,31 | 17,66 | 16,25 | 17,07 | 1,25% | 438.863,00 |
| 04.04.2025 | 16,63 | 17,36 | 16,62 | 16,86 | -0,82% | 418.993,00 |
| 03.04.2025 | 17,09 | 17,55 | 16,92 | 17,00 | -3,52% | 314.029,00 |
| 02.04.2025 | 17,14 | 17,64 | 17,10 | 17,62 | 1,79% | 394.239,00 |
| 01.04.2025 | 16,86 | 17,51 | 16,59 | 17,31 | 2,43% | 524.656,00 |
| 31.03.2025 | 16,90 | 17,19 | 16,57 | 16,90 | -0,88% | 305.860,00 |
| 28.03.2025 | 16,83 | 17,20 | 16,51 | 17,05 | 1,19% | 526.505,00 |
| 27.03.2025 | 16,99 | 17,06 | 16,82 | 16,85 | -0,30% | 355.537,00 |
| 26.03.2025 | 17,10 | 17,28 | 16,85 | 16,90 | -0,88% | 348.086,00 |
| 25.03.2025 | 16,92 | 17,30 | 16,85 | 17,05 | 0,53% | 528.637,00 |
| 24.03.2025 | 17,22 | 17,36 | 16,85 | 16,96 | -0,76% | 594.013,00 |
| 21.03.2025 | 16,68 | 17,14 | 16,68 | 17,09 | 1,18% | 4.188.966,00 |
| 20.03.2025 | 16,87 | 17,33 | 16,80 | 16,89 | 0,12% | 398.852,00 |
| 19.03.2025 | 17,04 | 17,14 | 16,63 | 16,87 | -1,52% | 509.205,00 |
| 18.03.2025 | 17,33 | 17,50 | 16,77 | 17,13 | -1,38% | 463.751,00 |
| 17.03.2025 | 17,24 | 17,58 | 16,97 | 17,37 | 0,75% | 421.523,00 |
| 14.03.2025 | 17,15 | 17,58 | 16,92 | 17,24 | 1,53% | 432.375,00 |
| 13.03.2025 | 17,48 | 17,49 | 16,75 | 16,98 | -2,86% | 569.809,00 |
| 12.03.2025 | 17,53 | 17,67 | 16,97 | 17,48 | 0,17% | 605.822,00 |
| 11.03.2025 | 16,88 | 17,64 | 16,66 | 17,45 | 3,25% | 766.698,00 |
| 10.03.2025 | 18,51 | 18,96 | 16,77 | 16,90 | -9,04% | 872.041,00 |
| 07.03.2025 | 17,81 | 19,35 | 17,63 | 18,58 | 3,80% | 810.287,00 |
| 06.03.2025 | 17,36 | 18,52 | 17,28 | 17,90 | 7,51% | 888.638,00 |
| 05.03.2025 | 15,52 | 16,76 | 15,32 | 16,65 | 7,28% | 582.936,00 |
| 04.03.2025 | 15,07 | 15,56 | 14,65 | 15,52 | 1,77% | 409.070,00 |
| 03.03.2025 | 15,50 | 15,69 | 14,76 | 15,25 | -1,29% | 567.678,00 |
| 28.02.2025 | 15,96 | 17,30 | 15,21 | 15,45 | -1,62% | 586.641,00 |
| 27.02.2025 | 16,11 | 16,51 | 15,69 | 15,71 | -3,29% | 348.032,00 |
| 26.02.2025 | 16,25 | 16,61 | 16,00 | 16,24 | -0,31% | 265.555,00 |
| 25.02.2025 | 16,71 | 16,71 | 16,02 | 16,29 | -2,75% | 277.212,00 |
| 24.02.2025 | 16,52 | 16,99 | 16,43 | 16,75 | 1,76% | 237.925,00 |
| 21.02.2025 | 16,79 | 16,79 | 16,30 | 16,46 | -1,02% | 211.352,00 |
| 20.02.2025 | 17,30 | 17,38 | 16,63 | 16,63 | -4,15% | 196.079,00 |
| 19.02.2025 | 16,89 | 17,39 | 16,82 | 17,35 | 2,78% | 220.506,00 |
| 18.02.2025 | 16,97 | 17,10 | 16,47 | 16,88 | -0,12% | 232.577,00 |
| 14.02.2025 | 17,02 | 17,20 | 16,85 | 16,90 | 0,24% | 174.996,00 |
| 13.02.2025 | 16,41 | 17,02 | 16,28 | 16,86 | 3,95% | 266.280,00 |
| 12.02.2025 | 16,10 | 16,30 | 16,00 | 16,22 | -0,31% | 229.713,00 |
| 11.02.2025 | 16,01 | 16,39 | 15,99 | 16,27 | 0,68% | 255.728,00 |
| 10.02.2025 | 16,25 | 16,48 | 16,04 | 16,16 | 0,12% | 257.650,00 |
| 07.02.2025 | 16,60 | 16,73 | 16,00 | 16,14 | -2,60% | 248.402,00 |
| 06.02.2025 | 16,84 | 16,98 | 16,39 | 16,57 | -1,60% | 207.180,00 |
| 05.02.2025 | 16,38 | 17,00 | 16,37 | 16,84 | 2,81% | 273.968,00 |
| 04.02.2025 | 16,31 | 16,55 | 16,14 | 16,38 | 0,31% | 280.213,00 |
| 03.02.2025 | 16,32 | 16,57 | 16,07 | 16,33 | -1,86% | 233.507,00 |
| 31.01.2025 | 16,95 | 17,04 | 16,55 | 16,64 | -2,12% | 170.224,00 |
| 30.01.2025 | 16,89 | 17,27 | 16,89 | 17,00 | 0,89% | 156.762,00 |
| 29.01.2025 | 17,16 | 17,21 | 16,68 | 16,85 | -1,92% | 237.597,00 |
| 28.01.2025 | 17,36 | 17,86 | 17,16 | 17,18 | -1,32% | 337.638,00 |
| 27.01.2025 | 17,24 | 17,59 | 16,62 | 17,41 | 1,16% | 280.854,00 |
| 24.01.2025 | 16,92 | 17,37 | 16,60 | 17,21 | 1,53% | 175.010,00 |
| 23.01.2025 | 16,87 | 16,95 | 16,36 | 16,95 | -0,06% | 294.405,00 |
| 22.01.2025 | 17,56 | 17,72 | 16,94 | 16,96 | -3,80% | 234.168,00 |
| 21.01.2025 | 17,18 | 17,66 | 17,18 | 17,63 | 3,10% | 267.009,00 |
| 17.01.2025 | 17,68 | 17,83 | 16,99 | 17,10 | -2,29% | 172.719,00 |
| 16.01.2025 | 16,83 | 17,59 | 16,76 | 17,50 | 3,49% | 229.070,00 |
| 15.01.2025 | 17,18 | 17,68 | 16,90 | 16,91 | -1,28% | 239.735,00 |
| 14.01.2025 | 18,04 | 18,04 | 16,88 | 17,13 | -4,52% | 330.111,00 |
| 13.01.2025 | 18,14 | 18,50 | 17,75 | 17,94 | -2,02% | 216.093,00 |
| 10.01.2025 | 18,49 | 18,56 | 18,04 | 18,31 | -2,86% | 188.426,00 |
| 08.01.2025 | 18,77 | 18,95 | 18,37 | 18,85 | -0,53% | 152.515,00 |
| 07.01.2025 | 18,81 | 19,24 | 18,61 | 18,95 | 0,91% | 142.167,00 |
| 06.01.2025 | 18,82 | 19,28 | 18,72 | 18,78 | 0,11% | 162.641,00 |
| 03.01.2025 | 18,44 | 18,83 | 18,27 | 18,76 | 1,85% | 144.010,00 |
| 02.01.2025 | 18,63 | 18,97 | 18,31 | 18,42 | -0,27% | 227.427,00 |
| 31.12.2024 | 18,53 | 18,85 | 18,35 | 18,47 | 0,27% | 178.925,00 |
| 30.12.2024 | 18,25 | 18,64 | 17,77 | 18,42 | 0,27% | 365.433,00 |
| 27.12.2024 | 18,63 | 18,77 | 18,22 | 18,37 | -1,66% | 232.427,00 |
| 26.12.2024 | 18,44 | 18,87 | 18,35 | 18,68 | 0,92% | 143.584,00 |
| 24.12.2024 | 18,60 | 18,88 | 18,30 | 18,51 | -0,43% | 213.130,00 |
| 23.12.2024 | 18,31 | 18,67 | 18,11 | 18,59 | 1,36% | 251.965,00 |
| 20.12.2024 | 18,56 | 19,15 | 18,32 | 18,34 | -2,19% | 686.945,00 |
| 19.12.2024 | 18,88 | 19,26 | 18,66 | 18,75 | 0,05% | 291.678,00 |
| 18.12.2024 | 19,61 | 19,75 | 18,66 | 18,74 | -3,60% | 262.950,00 |
| 17.12.2024 | 19,50 | 19,82 | 19,36 | 19,44 | -1,12% | 231.572,00 |
| 16.12.2024 | 19,49 | 20,14 | 19,25 | 19,66 | 0,41% | 250.017,00 |
| 13.12.2024 | 20,12 | 20,22 | 19,30 | 19,58 | -3,26% | 219.523,00 |
| 12.12.2024 | 19,99 | 20,47 | 19,86 | 20,24 | 0,55% | 165.730,00 |
| 11.12.2024 | 20,28 | 20,55 | 19,83 | 20,13 | -0,49% | 160.679,00 |
| 10.12.2024 | 20,97 | 20,99 | 19,92 | 20,23 | -3,53% | 180.897,00 |
| 09.12.2024 | 20,20 | 21,36 | 20,20 | 20,97 | 4,38% | 291.124,00 |
| 06.12.2024 | 20,04 | 20,55 | 19,59 | 20,09 | 1,98% | 286.443,00 |
| 05.12.2024 | 20,18 | 20,35 | 19,52 | 19,70 | -2,48% | 318.219,00 |
| 04.12.2024 | 19,56 | 20,88 | 19,46 | 20,20 | 3,32% | 404.483,00 |
| 03.12.2024 | 19,45 | 19,90 | 19,09 | 19,55 | -0,10% | 326.883,00 |
| 02.12.2024 | 18,30 | 19,62 | 18,19 | 19,57 | 6,94% | 376.388,00 |
| 29.11.2024 | 18,11 | 18,32 | 18,05 | 18,30 | 1,27% | 98.316,00 |
| 27.11.2024 | 18,03 | 18,63 | 18,02 | 18,07 | 1,01% | 155.162,00 |
| 26.11.2024 | 18,17 | 18,17 | 17,63 | 17,89 | -2,40% | 187.533,00 |
| 25.11.2024 | 18,06 | 18,89 | 18,06 | 18,33 | 2,57% | 300.919,00 |
| 22.11.2024 | 17,10 | 17,95 | 17,06 | 17,87 | 3,41% | 422.740,00 |
| 20.11.2024 | 17,00 | 17,53 | 16,81 | 17,28 | 1,65% | 248.770,00 |