17,090$
-2,34%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 17,68 | 17,83 | 16,99 | 17,10 | -2,29% | 172.719,00 |
| 16.01.2025 | 16,83 | 17,59 | 16,76 | 17,50 | 3,49% | 229.070,00 |
| 15.01.2025 | 17,18 | 17,68 | 16,90 | 16,91 | -1,28% | 239.735,00 |
| 14.01.2025 | 18,04 | 18,04 | 16,88 | 17,13 | -4,52% | 330.111,00 |
| 13.01.2025 | 18,14 | 18,50 | 17,75 | 17,94 | -2,02% | 216.093,00 |
| 10.01.2025 | 18,49 | 18,56 | 18,04 | 18,31 | -2,86% | 188.589,00 |
| 08.01.2025 | 18,77 | 18,95 | 18,37 | 18,85 | -0,53% | 152.515,00 |
| 07.01.2025 | 18,81 | 19,24 | 18,61 | 18,95 | 0,91% | 142.167,00 |
| 06.01.2025 | 18,82 | 19,28 | 18,72 | 18,78 | 0,11% | 162.641,00 |
| 03.01.2025 | 18,44 | 18,83 | 18,27 | 18,76 | 1,85% | 144.017,00 |
| 02.01.2025 | 18,63 | 18,97 | 18,31 | 18,42 | -0,27% | 227.427,00 |
| 31.12.2024 | 18,53 | 18,85 | 18,35 | 18,47 | 0,27% | 178.925,00 |
| 30.12.2024 | 18,25 | 18,64 | 17,77 | 18,42 | 0,27% | 365.433,00 |
| 27.12.2024 | 18,63 | 18,77 | 18,22 | 18,37 | -1,66% | 233.699,00 |
| 26.12.2024 | 18,44 | 18,87 | 18,35 | 18,68 | 0,92% | 143.584,00 |
| 24.12.2024 | 18,60 | 18,88 | 18,30 | 18,51 | -0,43% | 213.130,00 |
| 23.12.2024 | 18,31 | 18,67 | 18,11 | 18,59 | 1,36% | 251.965,00 |
| 20.12.2024 | 18,56 | 19,15 | 18,32 | 18,34 | -2,19% | 839.154,00 |
| 19.12.2024 | 18,88 | 19,26 | 18,66 | 18,75 | 0,05% | 291.678,00 |
| 18.12.2024 | 19,61 | 19,75 | 18,66 | 18,74 | -3,60% | 262.950,00 |
| 17.12.2024 | 19,50 | 19,82 | 19,36 | 19,44 | -1,12% | 232.027,00 |
| 16.12.2024 | 19,49 | 20,14 | 19,25 | 19,66 | 0,41% | 250.017,00 |
| 13.12.2024 | 20,12 | 20,22 | 19,30 | 19,58 | -3,26% | 219.579,00 |
| 12.12.2024 | 19,99 | 20,47 | 19,86 | 20,24 | 0,55% | 165.730,00 |
| 11.12.2024 | 20,28 | 20,55 | 19,83 | 20,13 | -0,49% | 160.679,00 |
| 10.12.2024 | 20,97 | 20,99 | 19,92 | 20,23 | -3,53% | 180.897,00 |
| 09.12.2024 | 20,20 | 21,36 | 20,20 | 20,97 | 4,38% | 291.124,00 |
| 06.12.2024 | 20,04 | 20,55 | 19,59 | 20,09 | 1,98% | 287.469,00 |
| 05.12.2024 | 20,18 | 20,35 | 19,52 | 19,70 | -2,48% | 318.219,00 |
| 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 |