22,530$
0,63%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,50 | 22,77 | 22,44 | 22,53 | 0,63% | 15.080,00 |
| 14.10.2025 | 22,46 | 22,68 | 22,26 | 22,39 | -0,44% | 150.741,00 |
| 13.10.2025 | 22,63 | 22,87 | 22,36 | 22,49 | -0,09% | 191.604,00 |
| 10.10.2025 | 22,74 | 22,88 | 22,09 | 22,51 | -0,79% | 185.022,00 |
| 09.10.2025 | 22,89 | 23,09 | 22,57 | 22,69 | -0,61% | 115.983,00 |
| 08.10.2025 | 22,84 | 22,95 | 22,66 | 22,83 | 0,88% | 154.264,00 |
| 07.10.2025 | 23,00 | 23,30 | 22,55 | 22,63 | -1,65% | 225.859,00 |
| 06.10.2025 | 22,80 | 23,24 | 22,53 | 23,01 | 1,19% | 170.767,00 |
| 03.10.2025 | 23,00 | 23,25 | 22,66 | 22,74 | -0,70% | 31.994,00 |
| 02.10.2025 | 23,51 | 23,55 | 22,66 | 22,90 | -2,55% | 257.133,00 |
| 01.10.2025 | 22,52 | 23,57 | 22,47 | 23,50 | 3,91% | 310.723,00 |
| 30.09.2025 | 22,23 | 22,64 | 22,05 | 22,62 | 1,41% | 167.492,00 |
| 29.09.2025 | 22,78 | 22,90 | 22,24 | 22,30 | -1,28% | 185.191,00 |
| 26.09.2025 | 22,05 | 22,68 | 21,89 | 22,59 | 2,54% | 261.805,00 |
| 25.09.2025 | 22,04 | 22,40 | 21,75 | 22,03 | -0,32% | 206.372,00 |
| 24.09.2025 | 21,93 | 22,11 | 21,35 | 22,10 | 0,73% | 326.126,00 |
| 23.09.2025 | 22,33 | 22,57 | 21,87 | 21,94 | -1,44% | 364.212,00 |
| 22.09.2025 | 22,23 | 22,55 | 22,14 | 22,26 | -0,27% | 207.819,00 |
| 19.09.2025 | 22,55 | 22,71 | 22,23 | 22,32 | -0,73% | 414.085,00 |
| 18.09.2025 | 22,10 | 22,57 | 22,07 | 22,49 | 2,07% | 178.008,00 |
| 17.09.2025 | 21,94 | 22,30 | 21,61 | 22,03 | 0,41% | 206.607,00 |
| 16.09.2025 | 21,92 | 22,10 | 21,66 | 21,94 | -0,18% | 237.237,00 |
| 15.09.2025 | 21,82 | 22,07 | 21,49 | 21,98 | 0,46% | 175.449,00 |
| 12.09.2025 | 22,23 | 22,28 | 21,72 | 21,88 | -1,66% | 178.433,00 |
| 11.09.2025 | 21,73 | 22,35 | 21,73 | 22,25 | 2,16% | 308.114,00 |
| 10.09.2025 | 22,35 | 22,37 | 21,50 | 21,78 | -2,42% | 182.470,00 |
| 09.09.2025 | 22,24 | 22,35 | 22,07 | 22,32 | 0,22% | 181.372,00 |
| 08.09.2025 | 22,08 | 22,32 | 21,92 | 22,27 | 1,46% | 166.995,00 |
| 05.09.2025 | 22,00 | 22,26 | 21,71 | 21,95 | -0,14% | 179.874,00 |
| 04.09.2025 | 21,90 | 22,01 | 21,47 | 21,98 | -0,23% | 170.609,00 |
| 03.09.2025 | 22,08 | 22,33 | 21,77 | 22,03 | -1,26% | 315.983,00 |
| 02.09.2025 | 22,02 | 22,61 | 21,88 | 22,31 | 0,63% | 272.548,00 |
| 29.08.2025 | 22,09 | 22,33 | 21,83 | 22,17 | 0,64% | 348.546,00 |
| 28.08.2025 | 21,50 | 22,05 | 21,34 | 22,03 | 1,80% | 180.444,00 |
| 27.08.2025 | 21,35 | 21,67 | 21,27 | 21,64 | 0,79% | 142.417,00 |
| 26.08.2025 | 21,42 | 21,77 | 21,31 | 21,47 | -0,28% | 255.950,00 |
| 25.08.2025 | 21,62 | 21,75 | 21,45 | 21,53 | -1,10% | 130.119,00 |
| 22.08.2025 | 21,60 | 22,08 | 21,46 | 21,77 | 1,75% | 190.521,00 |
| 21.08.2025 | 21,19 | 21,58 | 21,09 | 21,40 | 0,07% | 211.697,00 |
| 20.08.2025 | 21,47 | 21,55 | 21,11 | 21,38 | -0,88% | 122.675,00 |
| 19.08.2025 | 21,57 | 21,74 | 21,31 | 21,57 | 0,23% | 127.759,00 |
| 18.08.2025 | 21,20 | 21,65 | 20,71 | 21,52 | 1,22% | 146.256,00 |
| 15.08.2025 | 21,98 | 21,98 | 21,14 | 21,26 | -2,21% | 256.906,00 |
| 14.08.2025 | 21,39 | 21,86 | 21,33 | 21,74 | -0,14% | 194.166,00 |
| 13.08.2025 | 21,14 | 21,93 | 21,09 | 21,77 | 3,62% | 248.057,00 |
| 12.08.2025 | 20,68 | 21,30 | 20,48 | 21,01 | 1,94% | 234.999,00 |
| 11.08.2025 | 20,42 | 20,68 | 20,26 | 20,61 | 1,23% | 226.539,00 |
| 08.08.2025 | 20,55 | 20,56 | 20,01 | 20,36 | -0,22% | 224.352,00 |
| 07.08.2025 | 20,81 | 20,83 | 19,59 | 20,41 | -1,28% | 311.395,00 |
| 06.08.2025 | 20,65 | 20,86 | 20,10 | 20,67 | -0,53% | 292.771,00 |
| 05.08.2025 | 19,55 | 21,23 | 19,42 | 20,78 | 13,18% | 1.028.287,00 |
| 04.08.2025 | 18,56 | 18,56 | 17,53 | 18,36 | -0,92% | 529.165,00 |
| 01.08.2025 | 19,25 | 19,51 | 18,32 | 18,53 | 7,86% | 1.079.760,00 |
| 31.07.2025 | 17,34 | 17,52 | 16,98 | 17,18 | -1,77% | 441.238,00 |
| 30.07.2025 | 17,55 | 17,96 | 17,39 | 17,49 | -0,51% | 263.316,00 |
| 29.07.2025 | 17,90 | 18,13 | 17,50 | 17,58 | -2,44% | 376.094,00 |
| 28.07.2025 | 18,34 | 18,35 | 17,87 | 18,02 | -1,91% | 247.558,00 |
| 25.07.2025 | 18,37 | 18,60 | 18,11 | 18,37 | -0,22% | 287.474,00 |
| 24.07.2025 | 18,77 | 19,07 | 18,38 | 18,41 | -2,49% | 248.615,00 |
| 23.07.2025 | 18,77 | 19,24 | 18,41 | 18,88 | 1,34% | 383.440,00 |
| 22.07.2025 | 17,84 | 18,67 | 17,84 | 18,63 | 4,96% | 277.475,00 |
| 21.07.2025 | 17,87 | 18,04 | 17,50 | 17,75 | -0,17% | 223.791,00 |
| 18.07.2025 | 18,26 | 18,26 | 17,66 | 17,78 | -1,93% | 274.680,00 |
| 17.07.2025 | 18,07 | 18,56 | 17,90 | 18,13 | 0,50% | 247.071,00 |
| 16.07.2025 | 18,10 | 18,46 | 17,80 | 18,04 | -0,17% | 274.407,00 |
| 15.07.2025 | 19,14 | 19,15 | 18,05 | 18,07 | -5,49% | 323.868,00 |
| 14.07.2025 | 19,20 | 19,30 | 18,82 | 19,12 | -0,78% | 216.708,00 |
| 11.07.2025 | 19,43 | 19,52 | 19,17 | 19,27 | -1,43% | 203.031,00 |
| 10.07.2025 | 19,57 | 19,96 | 19,38 | 19,55 | -0,15% | 219.908,00 |
| 09.07.2025 | 19,61 | 19,66 | 19,18 | 19,58 | 0,31% | 151.487,00 |
| 08.07.2025 | 19,47 | 19,69 | 19,21 | 19,52 | 1,19% | 183.363,00 |
| 07.07.2025 | 19,90 | 19,91 | 19,17 | 19,29 | -3,84% | 303.990,00 |
| 03.07.2025 | 20,10 | 20,24 | 19,98 | 20,06 | -0,20% | 87.746,00 |
| 02.07.2025 | 19,94 | 20,19 | 19,68 | 20,10 | 0,95% | 229.539,00 |
| 01.07.2025 | 19,86 | 20,37 | 19,75 | 19,91 | 0,15% | 211.894,00 |
| 30.06.2025 | 19,72 | 20,35 | 19,58 | 19,88 | 1,02% | 195.002,00 |
| 27.06.2025 | 19,41 | 20,00 | 19,41 | 19,68 | 0,41% | 362.419,00 |
| 26.06.2025 | 19,57 | 19,82 | 19,43 | 19,60 | 0,15% | 173.757,00 |
| 25.06.2025 | 19,49 | 19,66 | 19,22 | 19,57 | 0,26% | 162.174,00 |
| 24.06.2025 | 19,51 | 19,67 | 19,26 | 19,52 | 0,98% | 144.903,00 |
| 23.06.2025 | 19,30 | 19,45 | 19,01 | 19,33 | -1,02% | 251.722,00 |
| 20.06.2025 | 20,54 | 20,55 | 19,50 | 19,53 | -3,79% | 408.832,00 |
| 18.06.2025 | 20,23 | 20,81 | 20,05 | 20,30 | 0,20% | 167.386,00 |
| 17.06.2025 | 20,83 | 20,89 | 20,25 | 20,26 | -3,25% | 170.975,00 |
| 16.06.2025 | 20,88 | 21,07 | 20,53 | 20,94 | 1,21% | 180.986,00 |
| 13.06.2025 | 20,53 | 20,98 | 20,30 | 20,69 | -1,43% | 197.962,00 |
| 12.06.2025 | 21,61 | 21,70 | 20,94 | 20,99 | -3,36% | 145.899,00 |
| 11.06.2025 | 21,95 | 22,12 | 21,54 | 21,72 | -0,30% | 250.494,00 |
| 10.06.2025 | 21,73 | 22,11 | 21,53 | 21,79 | -0,11% | 207.736,00 |
| 09.06.2025 | 21,61 | 22,00 | 21,46 | 21,81 | 1,77% | 263.896,00 |
| 06.06.2025 | 21,02 | 21,56 | 20,96 | 21,43 | 2,93% | 294.628,00 |
| 05.06.2025 | 21,28 | 21,34 | 20,77 | 20,82 | -2,21% | 222.685,00 |
| 04.06.2025 | 21,30 | 21,87 | 21,07 | 21,29 | 0,57% | 314.633,00 |
| 03.06.2025 | 20,77 | 21,39 | 20,57 | 21,17 | 2,42% | 302.969,00 |
| 02.06.2025 | 20,72 | 20,77 | 20,00 | 20,67 | -0,24% | 280.022,00 |
| 30.05.2025 | 20,41 | 20,84 | 20,24 | 20,72 | 0,53% | 368.147,00 |
| 29.05.2025 | 20,72 | 21,00 | 20,21 | 20,61 | 0,29% | 298.531,00 |
| 28.05.2025 | 20,21 | 20,58 | 19,80 | 20,55 | 1,78% | 210.151,00 |
| 27.05.2025 | 20,55 | 20,83 | 19,92 | 20,19 | -0,59% | 337.462,00 |
| 23.05.2025 | 20,31 | 20,61 | 20,04 | 20,31 | -1,02% | 213.206,00 |