25,400€
-1,55%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 25,90 | 26,10 | 25,30 | 25,60 | -0,78% | - |
| 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% | - |
| 15.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 14.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 13.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 12.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 11.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 08.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 07.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 06.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 9,20% | - |
| 05.08.2025 | 15,70 | 16,30 | 15,70 | 16,30 | 1,88% | 400,00 |
| 04.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -7,51% | - |
| 01.08.2025 | 14,90 | 17,30 | 14,90 | 17,30 | 13,07% | 200,00 |
| 31.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 30.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 29.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 28.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 25.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 24.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 23.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 4,64% | - |
| 22.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 21.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 18.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 17.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 16.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -5,52% | - |
| 15.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 14.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |