27,100$
0,15%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 27,09 | 27,29 | 26,81 | 27,14 | 0,30% | 202.011,00 |
| 11.12.2025 | 27,31 | 27,54 | 26,69 | 27,06 | -0,70% | 373.681,00 |
| 10.12.2025 | 27,40 | 27,89 | 27,19 | 27,25 | -0,76% | 222.119,00 |
| 09.12.2025 | 27,68 | 27,96 | 27,33 | 27,46 | -1,54% | 193.715,00 |
| 08.12.2025 | 27,85 | 28,10 | 27,57 | 27,89 | 0,36% | 203.274,00 |
| 05.12.2025 | 28,42 | 28,57 | 27,70 | 27,79 | -1,80% | 211.528,00 |
| 04.12.2025 | 28,48 | 28,60 | 27,52 | 28,30 | -0,63% | 160.349,00 |
| 03.12.2025 | 28,47 | 28,70 | 28,17 | 28,48 | 0,28% | 180.537,00 |
| 02.12.2025 | 28,49 | 28,86 | 28,04 | 28,40 | -0,46% | 217.098,00 |
| 01.12.2025 | 29,37 | 29,40 | 28,43 | 28,53 | -3,55% | 182.829,00 |
| 28.11.2025 | 30,01 | 30,19 | 29,31 | 29,58 | -1,89% | 138.733,00 |
| 26.11.2025 | 31,00 | 31,00 | 29,95 | 30,15 | -2,27% | 242.113,00 |
| 25.11.2025 | 30,85 | 31,04 | 30,72 | 30,85 | 0,65% | 299.435,00 |
| 24.11.2025 | 30,01 | 30,67 | 29,82 | 30,65 | 2,17% | 515.394,00 |
| 21.11.2025 | 28,70 | 30,02 | 28,65 | 30,00 | 4,24% | 321.275,00 |
| 20.11.2025 | 29,17 | 30,00 | 28,72 | 28,78 | -0,76% | 354.226,00 |
| 19.11.2025 | 29,13 | 29,48 | 28,29 | 29,00 | -0,34% | 358.347,00 |
| 18.11.2025 | 28,95 | 29,48 | 28,81 | 29,10 | 1,01% | 263.126,00 |
| 17.11.2025 | 28,96 | 29,30 | 28,49 | 28,81 | -1,00% | 308.613,00 |
| 14.11.2025 | 29,54 | 29,80 | 28,41 | 29,10 | -1,69% | 440.053,00 |
| 13.11.2025 | 29,80 | 30,59 | 29,00 | 29,60 | 1,79% | 937.505,00 |
| 12.11.2025 | 28,38 | 29,47 | 28,38 | 29,08 | 2,43% | 625.738,00 |
| 11.11.2025 | 27,47 | 28,81 | 27,17 | 28,39 | 4,49% | 529.617,00 |
| 10.11.2025 | 26,84 | 28,10 | 26,62 | 27,17 | 3,07% | 732.876,00 |
| 07.11.2025 | 24,04 | 27,36 | 23,68 | 26,36 | 18,15% | 812.895,00 |
| 06.11.2025 | 22,66 | 22,89 | 22,12 | 22,31 | -2,06% | 342.678,00 |
| 05.11.2025 | 22,80 | 23,15 | 22,59 | 22,78 | -0,57% | 158.669,00 |
| 04.11.2025 | 22,94 | 23,10 | 22,63 | 22,91 | -0,87% | 185.519,00 |
| 03.11.2025 | 22,46 | 23,12 | 22,06 | 23,11 | 2,94% | 304.516,00 |
| 31.10.2025 | 22,51 | 22,75 | 22,06 | 22,45 | -0,55% | 263.434,00 |
| 30.10.2025 | 22,83 | 23,05 | 22,46 | 22,58 | -0,68% | 226.120,00 |
| 29.10.2025 | 23,31 | 23,44 | 22,51 | 22,73 | -2,99% | 187.884,00 |
| 28.10.2025 | 23,44 | 23,54 | 22,94 | 23,43 | 0,51% | 196.634,00 |
| 27.10.2025 | 23,63 | 23,70 | 23,14 | 23,31 | -1,81% | 183.973,00 |
| 24.10.2025 | 23,62 | 23,86 | 23,46 | 23,74 | 0,51% | 129.324,00 |
| 23.10.2025 | 23,51 | 23,76 | 23,15 | 23,62 | 0,51% | 128.915,00 |
| 22.10.2025 | 23,97 | 24,17 | 23,29 | 23,50 | -1,96% | 234.187,00 |
| 21.10.2025 | 23,98 | 24,64 | 23,69 | 23,97 | 0,55% | 302.678,00 |
| 20.10.2025 | 22,87 | 24,30 | 22,87 | 23,84 | 5,11% | 306.596,00 |
| 17.10.2025 | 22,68 | 22,94 | 22,49 | 22,68 | -0,53% | 192.364,00 |
| 16.10.2025 | 22,93 | 23,45 | 22,69 | 22,80 | 0,18% | 165.188,00 |
| 15.10.2025 | 22,55 | 22,80 | 22,38 | 22,76 | 1,65% | 163.357,00 |
| 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 |