Fulgent Genetics
[WKN: A2AS4N | ISIN: US3596641098]
Aktienkurse
20,200$ 3,32%
Echtzeit-Aktienkurs Fulgent Genetics
Bid: Ask:

Aktienkurse zur Fulgent Genetics Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
19.11.2024 16,70 17,40 16,56 17,00 1,74% 267.527,00
18.11.2024 17,35 17,38 16,61 16,71 -3,47% 302.082,00
15.11.2024 17,90 18,61 17,31 17,31 -2,70% 385.609,00
14.11.2024 18,42 18,60 17,65 17,79 -3,37% 294.010,00
13.11.2024 19,14 19,56 18,38 18,41 -3,91% 333.715,00
12.11.2024 19,89 20,10 19,11 19,16 -4,39% 275.121,00
11.11.2024 19,84 21,15 19,61 20,04 3,14% 267.058,00
08.11.2024 21,85 21,85 18,96 19,43 -11,76% 538.718,00
07.11.2024 22,58 22,80 21,99 22,02 -2,93% 243.283,00
06.11.2024 22,26 22,87 21,93 22,69 2,97% 241.884,00
05.11.2024 21,37 22,16 21,26 22,03 2,18% 224.290,00
04.11.2024 21,60 22,03 21,07 21,56 -0,23% 193.110,00
01.11.2024 21,47 21,78 21,09 21,61 0,70% 189.946,00
31.10.2024 21,00 21,89 20,45 21,46 5,92% 268.623,00
30.10.2024 19,84 20,49 19,76 20,26 1,10% 103.793,00
29.10.2024 19,86 20,26 19,76 20,04 0,60% 83.592,00
28.10.2024 19,51 20,06 19,39 19,92 2,57% 202.233,00
25.10.2024 19,22 19,61 19,12 19,42 1,41% 145.763,00
24.10.2024 19,21 19,35 18,76 19,15 -0,16% 176.437,00
23.10.2024 19,45 19,60 19,00 19,18 -2,14% 135.730,00
22.10.2024 19,26 19,73 19,10 19,60 1,40% 122.011,00
21.10.2024 19,66 19,75 19,16 19,33 -2,18% 214.703,00
18.10.2024 19,76 19,84 19,60 19,76 0,51% 145.227,00
17.10.2024 20,03 20,05 19,63 19,66 -2,19% 99.163,00
16.10.2024 20,32 20,47 19,97 20,10 -0,74% 107.481,00
15.10.2024 20,28 20,68 20,11 20,25 -0,39% 128.198,00
14.10.2024 19,80 20,35 19,73 20,33 2,47% 126.522,00
11.10.2024 20,05 20,24 19,78 19,84 -0,75% 90.941,00
10.10.2024 19,75 20,14 19,45 19,99 0,55% 109.540,00
09.10.2024 20,45 20,51 19,86 19,88 -3,17% 151.548,00
08.10.2024 20,39 20,80 20,07 20,53 0,39% 117.558,00
07.10.2024 20,72 20,90 20,33 20,45 -2,11% 117.419,00
04.10.2024 20,82 20,99 20,55 20,89 1,61% 125.908,00
03.10.2024 20,87 20,94 20,53 20,56 -2,70% 65.355,00
02.10.2024 20,98 21,23 20,60 21,13 0,28% 79.456,00
01.10.2024 21,63 21,63 20,92 21,07 -2,99% 76.018,00
30.09.2024 21,16 21,72 21,08 21,72 2,65% 147.287,00
27.09.2024 21,06 21,66 21,00 21,16 1,20% 106.899,00
26.09.2024 21,03 21,41 20,87 20,91 -0,05% 110.782,00
25.09.2024 21,33 21,33 20,68 20,92 -2,24% 168.725,00
24.09.2024 21,72 21,83 21,40 21,40 -1,29% 74.572,00
23.09.2024 22,05 22,42 21,68 21,68 -1,36% 107.454,00
20.09.2024 22,72 22,81 21,87 21,98 -3,98% 252.916,00
19.09.2024 23,32 23,47 22,79 22,89 -0,07% 89.944,00
18.09.2024 22,76 23,56 22,49 22,91 0,68% 88.927,00
17.09.2024 22,29 23,35 22,12 22,75 2,94% 153.303,00
16.09.2024 22,48 22,55 22,04 22,10 -1,12% 100.875,00
13.09.2024 22,21 22,58 22,04 22,35 1,57% 120.914,00
12.09.2024 21,82 22,46 21,51 22,01 1,17% 105.954,00
11.09.2024 21,48 21,89 21,05 21,75 0,69% 117.715,00
10.09.2024 21,17 21,62 20,89 21,60 1,89% 136.581,00
09.09.2024 21,38 21,56 21,17 21,20 -0,98% 101.971,00
06.09.2024 21,84 21,89 21,28 21,41 -2,15% 61.622,00
05.09.2024 21,56 21,90 21,21 21,88 1,91% 91.060,00
04.09.2024 21,76 22,11 21,47 21,47 -1,69% 122.441,00
03.09.2024 22,35 22,55 21,82 21,84 -3,19% 117.736,00
30.08.2024 23,10 23,10 22,16 22,56 -2,42% 135.019,00
29.08.2024 23,07 23,21 22,66 23,12 1,18% 97.591,00
28.08.2024 22,81 23,02 22,65 22,85 -0,09% 85.398,00
27.08.2024 23,24 23,24 22,70 22,87 -1,85% 79.966,00
26.08.2024 23,88 23,99 23,27 23,30 -2,10% 93.917,00
23.08.2024 23,18 23,97 23,11 23,80 3,25% 146.627,00
22.08.2024 23,53 23,53 22,86 23,05 -1,87% 62.981,00
21.08.2024 23,52 23,82 23,27 23,49 0,51% 101.599,00
20.08.2024 23,76 23,79 23,33 23,37 -1,81% 82.966,00
19.08.2024 23,35 23,84 23,19 23,80 1,36% 138.979,00
16.08.2024 23,43 23,62 23,29 23,48 -0,13% 83.568,00
15.08.2024 23,51 23,76 23,24 23,51 1,51% 94.636,00
14.08.2024 24,00 24,00 23,10 23,16 -3,54% 94.909,00
13.08.2024 23,89 24,32 23,54 24,01 0,71% 129.894,00
12.08.2024 23,75 24,10 23,43 23,84 -0,33% 158.858,00
09.08.2024 24,59 24,61 23,38 23,92 -2,35% 165.695,00
08.08.2024 23,59 24,52 23,38 24,50 4,19% 169.294,00
07.08.2024 24,41 25,00 23,48 23,51 -3,37% 248.379,00
06.08.2024 23,67 24,42 23,31 24,33 2,70% 207.146,00
05.08.2024 23,53 24,46 23,20 23,69 -5,47% 308.083,00
02.08.2024 22,30 25,11 21,20 25,06 6,32% 417.474,00
01.08.2024 23,71 24,39 23,45 23,57 -1,50% 246.241,00
31.07.2024 24,00 24,46 23,60 23,93 -0,29% 164.892,00
30.07.2024 22,98 24,09 22,62 24,00 4,48% 139.288,00
29.07.2024 23,64 23,86 22,87 22,97 -2,88% 136.226,00
26.07.2024 23,32 23,66 22,98 23,65 2,87% 124.821,00
25.07.2024 22,89 23,48 22,82 22,99 0,88% 99.873,00
24.07.2024 22,25 22,98 22,02 22,79 1,79% 128.559,00
23.07.2024 22,18 22,71 22,18 22,39 0,22% 163.647,00
22.07.2024 21,86 22,53 21,56 22,34 2,38% 142.441,00
19.07.2024 22,13 22,54 21,46 21,82 -0,91% 194.021,00
18.07.2024 23,09 23,25 21,88 22,02 -5,53% 261.252,00
17.07.2024 21,67 23,73 21,67 23,31 6,58% 842.922,00
16.07.2024 21,42 22,20 21,42 21,87 2,87% 429.026,00
15.07.2024 20,96 21,68 20,70 21,26 1,48% 183.547,00