20,200$
3,32%
Echtzeit-Aktienkurs Fulgent Genetics
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 19,56 | 20,88 | 19,46 | 20,20 | 3,32% | 404.483,00 |
| 03.12.2024 | 19,45 | 19,90 | 19,09 | 19,55 | -0,10% | 326.883,00 |
| 02.12.2024 | 18,30 | 19,62 | 18,19 | 19,57 | 6,94% | 376.388,00 |
| 29.11.2024 | 18,11 | 18,32 | 18,05 | 18,30 | 1,27% | 98.316,00 |
| 27.11.2024 | 18,03 | 18,63 | 18,02 | 18,07 | 1,01% | 155.162,00 |
| 26.11.2024 | 18,17 | 18,17 | 17,63 | 17,89 | -2,40% | 187.533,00 |
| 25.11.2024 | 18,06 | 18,89 | 18,06 | 18,33 | 2,57% | 300.919,00 |
| 22.11.2024 | 17,10 | 17,95 | 17,06 | 17,87 | 5,53% | 422.873,00 |
| 21.11.2024 | 17,44 | 17,57 | 16,92 | 16,93 | -2,00% | 25.627,00 |
| 20.11.2024 | 17,00 | 17,53 | 16,81 | 17,28 | 1,65% | 248.770,00 |
| 19.11.2024 | 16,70 | 17,40 | 16,56 | 17,00 | 1,74% | 267.527,00 |
| 18.11.2024 | 17,35 | 17,38 | 16,61 | 16,71 | -3,47% | 302.082,00 |
| 15.11.2024 | 17,90 | 18,61 | 17,31 | 17,31 | -2,70% | 385.610,00 |
| 14.11.2024 | 18,42 | 18,60 | 17,65 | 17,79 | -3,37% | 294.010,00 |
| 13.11.2024 | 19,14 | 19,56 | 18,38 | 18,41 | -3,91% | 333.715,00 |
| 12.11.2024 | 19,89 | 20,10 | 19,11 | 19,16 | -4,39% | 275.121,00 |
| 11.11.2024 | 19,84 | 21,15 | 19,61 | 20,04 | 3,14% | 267.058,00 |
| 08.11.2024 | 21,85 | 21,85 | 18,96 | 19,43 | -11,76% | 539.323,00 |
| 07.11.2024 | 22,58 | 22,80 | 21,99 | 22,02 | -2,93% | 243.283,00 |
| 06.11.2024 | 22,26 | 22,87 | 21,93 | 22,69 | 2,97% | 241.884,00 |
| 05.11.2024 | 21,37 | 22,16 | 21,26 | 22,03 | 2,18% | 224.290,00 |
| 04.11.2024 | 21,60 | 22,03 | 21,07 | 21,56 | -0,23% | 193.110,00 |
| 01.11.2024 | 21,47 | 21,78 | 21,09 | 21,61 | 0,70% | 189.962,00 |
| 31.10.2024 | 21,00 | 21,89 | 20,45 | 21,46 | 5,92% | 268.623,00 |
| 30.10.2024 | 19,84 | 20,49 | 19,76 | 20,26 | 1,10% | 103.793,00 |
| 29.10.2024 | 19,86 | 20,26 | 19,76 | 20,04 | 0,60% | 83.592,00 |
| 28.10.2024 | 19,51 | 20,06 | 19,39 | 19,92 | 2,57% | 202.233,00 |
| 25.10.2024 | 19,22 | 19,61 | 19,12 | 19,42 | 1,41% | 145.770,00 |
| 24.10.2024 | 19,21 | 19,35 | 18,76 | 19,15 | -0,16% | 176.437,00 |
| 23.10.2024 | 19,45 | 19,60 | 19,00 | 19,18 | -2,14% | 135.730,00 |
| 22.10.2024 | 19,26 | 19,73 | 19,10 | 19,60 | 1,40% | 122.011,00 |
| 21.10.2024 | 19,66 | 19,75 | 19,16 | 19,33 | -2,18% | 214.703,00 |
| 18.10.2024 | 19,76 | 19,84 | 19,60 | 19,76 | 0,51% | 145.671,00 |
| 17.10.2024 | 20,03 | 20,05 | 19,63 | 19,66 | -2,19% | 99.163,00 |
| 16.10.2024 | 20,32 | 20,47 | 19,97 | 20,10 | -0,79% | 107.481,00 |
| 15.10.2024 | 20,28 | 20,68 | 20,11 | 20,26 | -0,34% | 150.174,00 |
| 14.10.2024 | 19,80 | 20,35 | 19,73 | 20,33 | 2,47% | 126.522,00 |
| 11.10.2024 | 20,05 | 20,24 | 19,78 | 19,84 | -0,75% | 91.569,00 |
| 10.10.2024 | 19,75 | 20,14 | 19,45 | 19,99 | 0,55% | 109.540,00 |
| 09.10.2024 | 20,45 | 20,51 | 19,86 | 19,88 | -3,17% | 151.548,00 |
| 08.10.2024 | 20,39 | 20,80 | 20,07 | 20,53 | 0,39% | 117.558,00 |
| 07.10.2024 | 20,72 | 20,90 | 20,33 | 20,45 | -2,11% | 117.419,00 |
| 04.10.2024 | 20,82 | 20,99 | 20,55 | 20,89 | 1,61% | 170.170,00 |
| 03.10.2024 | 20,87 | 20,94 | 20,53 | 20,56 | -2,70% | 65.319,00 |
| 02.10.2024 | 20,98 | 21,23 | 20,60 | 21,13 | 0,28% | 79.456,00 |
| 01.10.2024 | 21,63 | 21,63 | 20,92 | 21,07 | -2,99% | 76.018,00 |
| 30.09.2024 | 21,16 | 21,72 | 21,08 | 21,72 | 2,65% | 147.287,00 |
| 27.09.2024 | 21,06 | 21,66 | 21,00 | 21,16 | 1,20% | 106.926,00 |
| 26.09.2024 | 21,03 | 21,41 | 20,87 | 20,91 | -0,05% | 110.782,00 |
| 25.09.2024 | 21,33 | 21,33 | 20,68 | 20,92 | -2,24% | 168.725,00 |
| 24.09.2024 | 21,72 | 21,83 | 21,40 | 21,40 | -1,29% | 74.572,00 |
| 23.09.2024 | 22,05 | 22,42 | 21,68 | 21,68 | -1,36% | 107.454,00 |
| 20.09.2024 | 22,72 | 22,81 | 21,87 | 21,98 | -3,98% | 475.551,00 |
| 19.09.2024 | 23,32 | 23,47 | 22,79 | 22,89 | -0,07% | 102.789,00 |
| 18.09.2024 | 22,76 | 23,56 | 22,49 | 22,91 | 0,68% | 88.927,00 |
| 17.09.2024 | 22,29 | 23,35 | 22,12 | 22,75 | 2,94% | 153.303,00 |
| 16.09.2024 | 22,48 | 22,55 | 22,04 | 22,10 | -1,12% | 100.875,00 |
| 13.09.2024 | 22,21 | 22,58 | 22,04 | 22,35 | 1,57% | 120.914,00 |
| 12.09.2024 | 21,82 | 22,46 | 21,51 | 22,01 | 1,17% | 105.954,00 |
| 11.09.2024 | 21,48 | 21,89 | 21,05 | 21,75 | 0,69% | 117.715,00 |
| 10.09.2024 | 21,17 | 21,62 | 20,89 | 21,60 | 1,89% | 136.581,00 |
| 09.09.2024 | 21,38 | 21,56 | 21,17 | 21,20 | -0,98% | 101.971,00 |
| 06.09.2024 | 21,84 | 21,89 | 21,28 | 21,41 | -2,15% | 73.489,00 |
| 05.09.2024 | 21,56 | 21,90 | 21,21 | 21,88 | 1,91% | 91.060,00 |
| 04.09.2024 | 21,76 | 22,11 | 21,47 | 21,47 | -1,69% | 122.441,00 |
| 03.09.2024 | 22,35 | 22,55 | 21,82 | 21,84 | -3,19% | 117.736,00 |
| 30.08.2024 | 23,10 | 23,10 | 22,16 | 22,56 | -2,42% | 135.019,00 |
| 29.08.2024 | 23,07 | 23,21 | 22,66 | 23,12 | 1,18% | 97.591,00 |
| 28.08.2024 | 22,81 | 23,02 | 22,65 | 22,85 | -0,09% | 85.398,00 |
| 27.08.2024 | 23,24 | 23,24 | 22,70 | 22,87 | -1,85% | 79.966,00 |
| 26.08.2024 | 23,88 | 23,99 | 23,27 | 23,30 | -2,10% | 93.917,00 |
| 23.08.2024 | 23,18 | 23,97 | 23,11 | 23,80 | 3,25% | 146.783,00 |
| 22.08.2024 | 23,53 | 23,53 | 22,86 | 23,05 | -1,87% | 62.981,00 |
| 21.08.2024 | 23,52 | 23,82 | 23,27 | 23,49 | 0,51% | 101.599,00 |
| 20.08.2024 | 23,76 | 23,79 | 23,33 | 23,37 | -1,81% | 82.966,00 |
| 19.08.2024 | 23,35 | 23,84 | 23,19 | 23,80 | 1,36% | 138.979,00 |
| 16.08.2024 | 23,43 | 23,62 | 23,29 | 23,48 | -0,13% | 83.612,00 |
| 15.08.2024 | 23,51 | 23,76 | 23,24 | 23,51 | 1,51% | 94.636,00 |
| 14.08.2024 | 24,00 | 24,00 | 23,10 | 23,16 | -3,54% | 153.881,00 |
| 13.08.2024 | 23,89 | 24,32 | 23,54 | 24,01 | 0,71% | 129.894,00 |
| 12.08.2024 | 23,75 | 24,10 | 23,43 | 23,84 | -0,33% | 158.858,00 |
| 09.08.2024 | 24,59 | 24,61 | 23,38 | 23,92 | -2,35% | 165.697,00 |
| 08.08.2024 | 23,59 | 24,52 | 23,38 | 24,50 | 4,19% | 169.294,00 |
| 07.08.2024 | 24,41 | 25,00 | 23,48 | 23,51 | -3,37% | 248.379,00 |
| 06.08.2024 | 23,67 | 24,42 | 23,31 | 24,33 | 2,70% | 207.010,00 |
| 05.08.2024 | 23,53 | 24,46 | 23,20 | 23,69 | -5,47% | 308.083,00 |
| 02.08.2024 | 22,30 | 25,11 | 21,20 | 25,06 | 6,32% | 418.331,00 |
| 01.08.2024 | 23,71 | 24,39 | 23,45 | 23,57 | -1,50% | 246.241,00 |
| 31.07.2024 | 24,00 | 24,46 | 23,60 | 23,93 | -0,29% | 164.892,00 |
| 30.07.2024 | 22,98 | 24,09 | 22,62 | 24,00 | 4,48% | 139.288,00 |
| 29.07.2024 | 23,64 | 23,86 | 22,87 | 22,97 | -2,92% | 136.226,00 |
| 26.07.2024 | 23,32 | 23,66 | 22,98 | 23,66 | 2,91% | 144.961,00 |
| 25.07.2024 | 22,89 | 23,48 | 22,82 | 22,99 | 0,88% | 99.873,00 |
| 24.07.2024 | 22,25 | 22,98 | 22,02 | 22,79 | 1,79% | 128.559,00 |
| 23.07.2024 | 22,18 | 22,71 | 22,18 | 22,39 | 0,22% | 163.647,00 |
| 22.07.2024 | 21,86 | 22,53 | 21,56 | 22,34 | 2,38% | 142.441,00 |
| 19.07.2024 | 22,13 | 22,54 | 21,46 | 21,82 | -0,91% | 194.076,00 |
| 18.07.2024 | 23,09 | 23,25 | 21,88 | 22,02 | -5,53% | 261.252,00 |
| 17.07.2024 | 21,67 | 23,73 | 21,67 | 23,31 | 6,58% | 842.922,00 |
| 16.07.2024 | 21,42 | 22,20 | 21,42 | 21,87 | 2,87% | 429.026,00 |