16,470$
3,58%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 15,99 | 16,49 | 15,91 | 16,47 | 3,58% | 461.647,00 |
| 31.03.2026 | 15,77 | 16,11 | 15,60 | 15,90 | 1,73% | 499.637,00 |
| 30.03.2026 | 15,60 | 15,94 | 15,39 | 15,63 | 0,26% | 350.774,00 |
| 27.03.2026 | 16,25 | 16,25 | 15,44 | 15,59 | -4,76% | 597.850,00 |
| 26.03.2026 | 16,50 | 16,84 | 16,10 | 16,37 | -1,80% | 459.655,00 |
| 25.03.2026 | 16,52 | 16,85 | 16,52 | 16,67 | 1,96% | 872.804,00 |
| 24.03.2026 | 16,19 | 16,44 | 16,19 | 16,35 | 0,06% | 742.149,00 |
| 23.03.2026 | 15,79 | 16,42 | 15,76 | 16,34 | 5,35% | 882.738,00 |
| 20.03.2026 | 15,57 | 15,79 | 15,48 | 15,51 | -0,32% | 840.624,00 |
| 19.03.2026 | 15,01 | 15,75 | 14,92 | 15,56 | 2,74% | 833.203,00 |
| 18.03.2026 | 15,42 | 15,83 | 15,01 | 15,15 | -1,85% | 1.016.208,00 |
| 17.03.2026 | 15,07 | 15,74 | 15,06 | 15,43 | 3,21% | 1.078.262,00 |
| 16.03.2026 | 14,94 | 15,23 | 14,79 | 14,95 | 1,15% | 884.082,00 |
| 13.03.2026 | 14,88 | 15,05 | 14,68 | 14,78 | 0,48% | 902.379,00 |
| 12.03.2026 | 14,15 | 14,74 | 14,15 | 14,71 | 2,37% | 838.912,00 |
| 11.03.2026 | 14,17 | 14,65 | 14,17 | 14,37 | -0,07% | 782.863,00 |
| 10.03.2026 | 14,90 | 15,26 | 14,25 | 14,38 | -3,36% | 838.455,00 |
| 09.03.2026 | 14,68 | 15,15 | 14,48 | 14,88 | 1,71% | 867.408,00 |
| 06.03.2026 | 14,04 | 14,99 | 14,04 | 14,63 | 2,67% | 722.942,00 |
| 05.03.2026 | 13,99 | 14,61 | 13,90 | 14,25 | 1,86% | 1.038.598,00 |
| 04.03.2026 | 13,97 | 14,43 | 13,67 | 13,99 | 1,38% | 716.647,00 |
| 03.03.2026 | 13,80 | 14,17 | 13,46 | 13,80 | -2,82% | 1.112.361,00 |
| 02.03.2026 | 14,94 | 14,94 | 14,01 | 14,20 | -7,19% | 1.784.577,00 |
| 27.02.2026 | 19,03 | 19,04 | 15,16 | 15,30 | -38,13% | 2.378.656,00 |
| 26.02.2026 | 23,67 | 24,91 | 23,56 | 24,73 | 5,01% | 623.907,00 |
| 25.02.2026 | 23,24 | 23,71 | 23,11 | 23,55 | 2,04% | 141.443,00 |
| 24.02.2026 | 23,00 | 23,49 | 22,85 | 23,08 | -0,43% | 272.390,00 |
| 20.02.2026 | 23,20 | 23,40 | 22,84 | 23,18 | -0,34% | 227.642,00 |
| 19.02.2026 | 23,28 | 23,39 | 22,85 | 23,26 | -0,26% | 147.183,00 |
| 18.02.2026 | 23,65 | 23,80 | 23,22 | 23,32 | -1,31% | 161.448,00 |
| 17.02.2026 | 23,45 | 23,83 | 22,82 | 23,63 | 0,85% | 197.453,00 |
| 13.02.2026 | 22,98 | 23,50 | 22,91 | 23,43 | 2,00% | 174.700,00 |
| 12.02.2026 | 23,14 | 23,49 | 22,39 | 22,97 | -0,13% | 268.947,00 |
| 11.02.2026 | 22,94 | 23,12 | 22,50 | 23,00 | -0,35% | 198.473,00 |
| 10.02.2026 | 22,96 | 23,58 | 22,83 | 23,08 | 0,57% | 193.135,00 |
| 09.02.2026 | 23,13 | 23,21 | 22,76 | 22,95 | -1,96% | 256.653,00 |
| 06.02.2026 | 23,93 | 23,94 | 23,13 | 23,41 | -1,31% | 310.095,00 |
| 05.02.2026 | 25,37 | 25,63 | 23,56 | 23,72 | -7,13% | 329.391,00 |
| 04.02.2026 | 26,07 | 26,20 | 25,40 | 25,54 | -2,00% | 176.495,00 |
| 03.02.2026 | 26,19 | 26,74 | 25,58 | 26,06 | -0,23% | 156.016,00 |
| 02.02.2026 | 26,26 | 26,44 | 25,95 | 26,12 | -0,31% | 169.742,00 |
| 30.01.2026 | 26,09 | 26,29 | 25,93 | 26,20 | -0,19% | 181.196,00 |
| 29.01.2026 | 26,43 | 26,46 | 25,85 | 26,25 | -0,59% | 115.612,00 |
| 28.01.2026 | 27,20 | 27,21 | 26,35 | 26,41 | -3,17% | 119.698,00 |
| 27.01.2026 | 27,52 | 27,63 | 27,03 | 27,27 | -0,94% | 153.700,00 |
| 26.01.2026 | 27,82 | 28,19 | 27,49 | 27,53 | -2,38% | 116.446,00 |
| 22.01.2026 | 27,99 | 28,90 | 27,99 | 28,20 | 1,15% | 155.577,00 |
| 21.01.2026 | 27,83 | 28,00 | 27,49 | 27,88 | 0,65% | 150.417,00 |
| 20.01.2026 | 27,70 | 27,95 | 27,51 | 27,70 | -1,35% | 186.067,00 |
| 16.01.2026 | 28,55 | 28,95 | 28,04 | 28,08 | -1,99% | 310.493,00 |
| 15.01.2026 | 28,02 | 28,76 | 27,71 | 28,65 | 2,28% | 218.134,00 |
| 14.01.2026 | 28,19 | 28,50 | 27,39 | 28,01 | -1,23% | 276.388,00 |
| 13.01.2026 | 28,16 | 28,46 | 28,10 | 28,36 | 0,71% | 192.852,00 |
| 12.01.2026 | 27,89 | 28,25 | 27,56 | 28,16 | 1,11% | 217.115,00 |
| 09.01.2026 | 27,76 | 28,44 | 27,73 | 27,85 | -0,14% | 228.464,00 |
| 08.01.2026 | 27,99 | 28,30 | 27,74 | 27,89 | -0,43% | 234.080,00 |
| 07.01.2026 | 26,08 | 28,04 | 26,07 | 28,01 | 7,77% | 314.415,00 |
| 06.01.2026 | 25,25 | 26,00 | 25,07 | 25,99 | 2,44% | 204.540,00 |
| 05.01.2026 | 25,50 | 25,85 | 25,32 | 25,37 | -0,86% | 225.130,00 |
| 02.01.2026 | 26,27 | 26,30 | 25,41 | 25,59 | -2,59% | 170.029,00 |
| 31.12.2025 | 26,49 | 26,55 | 26,10 | 26,27 | -0,83% | 174.792,00 |
| 30.12.2025 | 26,57 | 26,65 | 26,11 | 26,49 | -0,41% | 182.623,00 |
| 29.12.2025 | 26,60 | 26,80 | 26,40 | 26,60 | -0,45% | 175.764,00 |
| 26.12.2025 | 27,02 | 27,02 | 26,65 | 26,72 | -1,07% | 133.794,00 |
| 24.12.2025 | 27,14 | 27,14 | 26,75 | 27,01 | -0,55% | 121.805,00 |
| 23.12.2025 | 27,32 | 27,52 | 26,94 | 27,16 | -1,74% | 195.481,00 |
| 22.12.2025 | 27,65 | 28,00 | 27,54 | 27,64 | 0,14% | 139.193,00 |
| 19.12.2025 | 28,08 | 28,20 | 27,38 | 27,60 | -1,64% | 348.755,00 |
| 18.12.2025 | 27,72 | 28,26 | 27,35 | 28,06 | 2,04% | 211.800,00 |
| 17.12.2025 | 27,17 | 27,91 | 26,98 | 27,50 | 1,23% | 225.417,00 |
| 16.12.2025 | 27,00 | 27,36 | 26,91 | 27,17 | 0,88% | 211.197,00 |
| 15.12.2025 | 27,19 | 27,23 | 26,63 | 26,93 | -0,78% | 182.104,00 |
| 12.12.2025 | 27,09 | 27,29 | 26,81 | 27,14 | 0,30% | 171.464,00 |
| 11.12.2025 | 27,31 | 27,54 | 26,69 | 27,06 | -0,70% | 373.681,00 |
| 10.12.2025 | 27,40 | 27,89 | 27,19 | 27,25 | -0,76% | 222.119,00 |
| 09.12.2025 | 27,68 | 27,96 | 27,33 | 27,46 | -1,54% | 193.715,00 |
| 08.12.2025 | 27,85 | 28,10 | 27,57 | 27,89 | 0,36% | 203.274,00 |
| 05.12.2025 | 28,42 | 28,57 | 27,70 | 27,79 | -1,80% | 211.413,00 |
| 04.12.2025 | 28,48 | 28,60 | 27,52 | 28,30 | -0,63% | 160.349,00 |
| 03.12.2025 | 28,47 | 28,70 | 28,17 | 28,48 | 0,28% | 180.537,00 |
| 02.12.2025 | 28,49 | 28,86 | 28,04 | 28,40 | -0,46% | 217.098,00 |
| 01.12.2025 | 29,37 | 29,40 | 28,43 | 28,53 | -3,55% | 182.829,00 |
| 28.11.2025 | 30,01 | 30,19 | 29,31 | 29,58 | -1,89% | 138.733,00 |
| 26.11.2025 | 31,00 | 31,00 | 29,95 | 30,15 | -2,27% | 242.113,00 |
| 25.11.2025 | 30,85 | 31,04 | 30,72 | 30,85 | 0,65% | 299.060,00 |
| 24.11.2025 | 30,01 | 30,67 | 29,82 | 30,65 | 6,50% | 515.394,00 |
| 20.11.2025 | 29,17 | 30,00 | 28,72 | 28,78 | -0,69% | 354.226,00 |
| 19.11.2025 | 29,13 | 29,48 | 28,29 | 28,98 | -0,41% | 358.344,00 |
| 18.11.2025 | 28,95 | 29,48 | 28,81 | 29,10 | 1,01% | 263.126,00 |
| 17.11.2025 | 28,96 | 29,30 | 28,49 | 28,81 | -2,67% | 308.613,00 |
| 13.11.2025 | 29,80 | 30,59 | 29,00 | 29,60 | 1,79% | 937.505,00 |
| 12.11.2025 | 28,38 | 29,47 | 28,38 | 29,08 | 2,43% | 625.738,00 |
| 11.11.2025 | 27,47 | 28,81 | 27,17 | 28,39 | 4,49% | 529.617,00 |
| 10.11.2025 | 26,84 | 28,16 | 26,63 | 27,17 | 3,07% | 732.876,00 |
| 07.11.2025 | 24,04 | 27,36 | 23,68 | 26,36 | 18,15% | 810.186,00 |
| 06.11.2025 | 22,66 | 22,89 | 22,12 | 22,31 | -2,06% | 342.678,00 |
| 05.11.2025 | 22,80 | 23,15 | 22,59 | 22,78 | -0,57% | 158.669,00 |
| 04.11.2025 | 22,94 | 23,10 | 22,63 | 22,91 | -0,87% | 185.519,00 |
| 03.11.2025 | 22,46 | 23,12 | 22,06 | 23,11 | 2,94% | 304.516,00 |
| 31.10.2025 | 22,51 | 22,75 | 22,06 | 22,45 | -0,55% | 262.931,00 |