18,250€
0,27%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 02.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 01.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 30.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 29.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 3,55% | - |
| 26.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 25.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 5,66% | - |
| 24.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 23.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 22.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 19.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 18.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 17.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 16.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 15.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 12.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 11.06.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 10.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 09.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -4,85% | - |
| 08.06.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 05.06.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 7,10% | - |
| 04.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 03.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 02.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 01.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 29.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 28.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 27.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 26.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 25.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 22.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 6,43% | - |
| 21.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 20.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 19.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 18.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 15.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 14.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 13.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 12.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 11.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 5,47% | - |
| 08.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 07.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 06.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 05.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 7,50% | - |
| 04.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 30.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 29.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 28.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -4,35% | - |
| 27.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 24.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 23.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 22.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 21.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 20.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 17.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 16.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 15.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | - |
| 14.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 4,88% | - |
| 13.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | - |
| 10.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -5,19% | - |
| 09.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 08.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 07.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 02.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 01.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 31.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 30.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | - |
| 27.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 26.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 25.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 24.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 5,26% | - |
| 23.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 20.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 19.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 18.03.2026 | 13,50 | 13,70 | 13,50 | 13,70 | 6,20% | 500,00 |
| 17.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 16.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 13.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 12.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 11.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 10.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 09.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 06.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 05.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 04.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 03.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -6,20% | - |
| 02.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -13,42% | - |
| 27.02.2026 | 20,80 | 20,80 | 14,90 | 14,90 | -24,37% | 250,00 |
| 26.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 25.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 24.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 23.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 20.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 19.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 18.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 17.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 16.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 13.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 12.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 11.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |