24,000€
0,84%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 08.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 7,21% | - |
| 07.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 06.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 05.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 02.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 27,00 |
| 30.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 29.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 265,00 |
| 23.12.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | 900,00 |
| 22.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 19.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 18.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 17.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 16.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 15.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 12.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 11.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 10.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 09.12.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | 1.400,00 |
| 08.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 05.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 04.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 03.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 02.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 01.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 28.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 27.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 26.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 25.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 24.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | - |
| 21.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 20.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 19.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 18.11.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 0,80% | 115,00 |
| 17.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 14.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 13.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 12.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 11.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 10.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 10,68% | - |
| 07.11.2025 | 19,20 | 20,60 | 19,20 | 20,60 | 5,10% | 250,00 |
| 06.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 05.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 04.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 03.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 31.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 30.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | - |
| 29.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 28.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 27.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 24.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 23.10.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -2,91% | 50,00 |
| 22.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 21.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | - |
| 20.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 17.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 16.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 15.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 14.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 13.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 10.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 09.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 08.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 07.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 06.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 03.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 02.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 4,19% | - |
| 01.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 30.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 29.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 26.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 25.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 24.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 23.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 22.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 19.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 18.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 17.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 16.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 15.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 12.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 11.09.2025 | 18,65 | 18,95 | 18,40 | 18,90 | 0,00% | - |
| 10.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 09.09.2025 | 18,95 | 19,05 | 18,75 | 19,00 | 1,33% | - |
| 08.09.2025 | 18,75 | 18,95 | 18,55 | 18,75 | 0,27% | - |
| 05.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 04.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 03.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 02.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 01.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 29.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 28.08.2025 | 18,40 | 18,40 | 18,20 | 18,20 | -1,09% | 50,00 |
| 27.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 26.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 25.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 22.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 21.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 20.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 19.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 18.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |