18,130$
-0,60%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,18 | 18,66 | 18,03 | 18,13 | -0,55% | 109.868,00 |
| 28.05.2026 | 17,91 | 18,59 | 17,91 | 18,23 | 1,84% | 478.190,00 |
| 27.05.2026 | 17,60 | 17,99 | 17,40 | 17,90 | 1,25% | 416.258,00 |
| 26.05.2026 | 17,21 | 17,91 | 17,11 | 17,68 | 3,33% | 622.304,00 |
| 22.05.2026 | 17,33 | 17,33 | 16,76 | 17,11 | -1,55% | 392.972,00 |
| 21.05.2026 | 16,26 | 17,40 | 16,18 | 17,38 | 5,91% | 444.557,00 |
| 20.05.2026 | 15,92 | 16,44 | 15,84 | 16,41 | 2,88% | 609.919,00 |
| 19.05.2026 | 15,81 | 16,19 | 15,61 | 15,95 | 0,63% | 410.429,00 |
| 18.05.2026 | 15,70 | 16,24 | 15,70 | 15,85 | 0,96% | 497.025,00 |
| 15.05.2026 | 16,01 | 16,10 | 15,67 | 15,70 | -3,06% | 471.565,00 |
| 14.05.2026 | 15,98 | 16,37 | 15,76 | 16,20 | 1,47% | 462.148,00 |
| 13.05.2026 | 15,80 | 16,03 | 15,58 | 15,96 | 0,88% | 435.845,00 |
| 12.05.2026 | 15,73 | 16,05 | 15,62 | 15,82 | -0,06% | 505.290,00 |
| 11.05.2026 | 15,80 | 16,18 | 15,65 | 15,83 | -0,81% | 491.850,00 |
| 08.05.2026 | 14,98 | 15,97 | 14,94 | 15,96 | 5,59% | 757.800,00 |
| 07.05.2026 | 14,97 | 15,15 | 14,77 | 15,12 | 1,27% | 591.955,00 |
| 06.05.2026 | 14,99 | 15,35 | 14,85 | 14,93 | 0,24% | 706.448,00 |
| 05.05.2026 | 14,90 | 15,23 | 14,54 | 14,89 | -1,46% | 872.001,00 |
| 04.05.2026 | 14,25 | 15,50 | 14,15 | 15,11 | 6,94% | 1.035.479,00 |
| 01.05.2026 | 14,04 | 15,30 | 14,04 | 14,13 | -6,86% | 1.443.985,00 |
| 30.04.2026 | 14,81 | 15,37 | 14,81 | 15,17 | 2,57% | 569.465,00 |
| 29.04.2026 | 15,15 | 15,27 | 14,62 | 14,79 | -3,33% | 429.691,00 |
| 28.04.2026 | 15,59 | 15,59 | 15,11 | 15,30 | -1,92% | 517.567,00 |
| 27.04.2026 | 16,22 | 16,50 | 15,59 | 15,60 | -4,35% | 452.907,00 |
| 24.04.2026 | 16,15 | 16,35 | 16,10 | 16,31 | 1,62% | 277.495,00 |
| 23.04.2026 | 16,32 | 16,48 | 15,81 | 16,05 | -1,47% | 363.010,00 |
| 22.04.2026 | 16,09 | 16,35 | 15,99 | 16,29 | 2,20% | 447.687,00 |
| 21.04.2026 | 16,28 | 16,47 | 15,90 | 15,94 | -1,48% | 295.756,00 |
| 20.04.2026 | 16,08 | 16,40 | 15,98 | 16,18 | -0,49% | 273.943,00 |
| 17.04.2026 | 16,40 | 16,52 | 16,12 | 16,26 | 0,74% | 377.237,00 |
| 16.04.2026 | 16,24 | 16,27 | 15,88 | 16,14 | -0,06% | 425.684,00 |
| 15.04.2026 | 16,03 | 16,50 | 16,03 | 16,15 | 0,81% | 433.711,00 |
| 14.04.2026 | 15,35 | 16,04 | 15,35 | 16,02 | 4,74% | 508.030,00 |
| 13.04.2026 | 14,39 | 15,44 | 14,39 | 15,30 | 5,99% | 601.997,00 |
| 10.04.2026 | 15,03 | 15,05 | 14,23 | 14,43 | -3,86% | 538.802,00 |
| 09.04.2026 | 15,82 | 15,90 | 14,95 | 15,01 | -5,12% | 415.878,00 |
| 08.04.2026 | 16,38 | 16,59 | 15,74 | 15,82 | -0,69% | 373.696,00 |
| 07.04.2026 | 16,44 | 16,50 | 15,74 | 15,93 | -2,98% | 581.870,00 |
| 06.04.2026 | 16,80 | 16,90 | 16,38 | 16,42 | -2,38% | 328.949,00 |
| 02.04.2026 | 16,19 | 16,92 | 16,15 | 16,82 | 2,13% | 556.226,00 |
| 01.04.2026 | 15,99 | 16,49 | 15,91 | 16,47 | 3,58% | 461.647,00 |
| 31.03.2026 | 15,77 | 16,11 | 15,60 | 15,90 | 1,73% | 499.637,00 |
| 30.03.2026 | 15,60 | 15,94 | 15,39 | 15,63 | 0,26% | 350.774,00 |
| 27.03.2026 | 16,25 | 16,25 | 15,44 | 15,59 | -4,76% | 599.280,00 |
| 26.03.2026 | 16,50 | 16,84 | 16,10 | 16,37 | -1,80% | 459.655,00 |
| 25.03.2026 | 16,52 | 16,85 | 16,52 | 16,67 | 1,96% | 872.804,00 |
| 24.03.2026 | 16,19 | 16,44 | 16,19 | 16,35 | 0,06% | 742.149,00 |
| 23.03.2026 | 15,79 | 16,42 | 15,76 | 16,34 | 5,35% | 882.738,00 |
| 20.03.2026 | 15,57 | 15,79 | 15,47 | 15,51 | -0,32% | 847.112,00 |
| 19.03.2026 | 15,01 | 15,75 | 14,92 | 15,56 | 2,74% | 833.203,00 |
| 18.03.2026 | 15,42 | 15,83 | 15,01 | 15,15 | -1,85% | 1.016.208,00 |
| 17.03.2026 | 15,07 | 15,74 | 15,06 | 15,43 | 3,21% | 1.078.262,00 |
| 16.03.2026 | 14,94 | 15,23 | 14,79 | 14,95 | 1,22% | 884.133,00 |
| 13.03.2026 | 14,66 | 15,05 | 14,66 | 14,77 | 0,61% | 902.381,00 |
| 12.03.2026 | 14,15 | 14,74 | 14,15 | 14,68 | 2,16% | 839.519,00 |
| 11.03.2026 | 14,17 | 14,65 | 14,17 | 14,37 | -0,07% | 783.084,00 |
| 10.03.2026 | 14,88 | 15,26 | 14,25 | 14,38 | -3,36% | 838.455,00 |
| 09.03.2026 | 14,41 | 15,15 | 14,41 | 14,88 | 1,71% | 867.408,00 |
| 06.03.2026 | 14,00 | 14,99 | 14,00 | 14,63 | 2,67% | 722.942,00 |
| 05.03.2026 | 13,99 | 14,61 | 13,90 | 14,25 | 1,86% | 1.038.599,00 |
| 04.03.2026 | 13,97 | 14,43 | 13,67 | 13,99 | 1,45% | 716.648,00 |
| 03.03.2026 | 13,80 | 14,17 | 13,46 | 13,79 | -2,89% | 1.112.367,00 |
| 02.03.2026 | 14,94 | 14,94 | 14,01 | 14,20 | -7,37% | 1.785.862,00 |
| 27.02.2026 | 19,03 | 19,12 | 15,16 | 15,33 | -38,09% | 2.379.592,00 |
| 26.02.2026 | 23,67 | 24,91 | 23,56 | 24,76 | 5,09% | 623.908,00 |
| 25.02.2026 | 23,24 | 23,71 | 23,11 | 23,56 | 2,04% | 141.443,00 |
| 24.02.2026 | 23,00 | 23,49 | 22,85 | 23,09 | 0,35% | 272.391,00 |
| 23.02.2026 | 22,99 | 23,22 | 22,68 | 23,01 | -0,73% | 194.323,00 |
| 20.02.2026 | 23,20 | 23,40 | 22,84 | 23,18 | -0,39% | 227.938,00 |
| 19.02.2026 | 23,28 | 23,39 | 22,85 | 23,27 | -0,30% | 156.125,00 |
| 18.02.2026 | 23,65 | 23,80 | 23,22 | 23,34 | -1,10% | 161.449,00 |
| 17.02.2026 | 23,45 | 23,83 | 22,82 | 23,60 | 0,73% | 197.460,00 |
| 13.02.2026 | 22,98 | 23,50 | 22,91 | 23,43 | 2,00% | 174.700,00 |
| 12.02.2026 | 23,14 | 23,49 | 22,39 | 22,97 | -0,13% | 280.674,00 |
| 11.02.2026 | 22,94 | 23,18 | 22,50 | 23,00 | -0,26% | 198.474,00 |
| 10.02.2026 | 22,96 | 23,58 | 22,83 | 23,06 | 0,48% | 195.159,00 |
| 09.02.2026 | 23,13 | 23,21 | 22,76 | 22,95 | -2,09% | 257.783,00 |
| 06.02.2026 | 23,93 | 23,94 | 23,13 | 23,44 | -1,14% | 310.212,00 |
| 05.02.2026 | 25,37 | 25,63 | 23,56 | 23,71 | -7,13% | 329.827,00 |
| 04.02.2026 | 26,07 | 26,28 | 25,40 | 25,53 | -2,03% | 176.544,00 |
| 03.02.2026 | 26,19 | 26,74 | 25,58 | 26,06 | -0,23% | 178.860,00 |
| 02.02.2026 | 26,26 | 26,44 | 25,95 | 26,12 | -0,31% | 169.909,00 |
| 30.01.2026 | 26,09 | 26,37 | 25,91 | 26,20 | -0,15% | 181.196,00 |
| 29.01.2026 | 26,43 | 26,46 | 25,85 | 26,24 | -0,61% | 115.654,00 |
| 28.01.2026 | 27,20 | 27,46 | 26,35 | 26,40 | -3,19% | 119.708,00 |
| 27.01.2026 | 27,52 | 27,63 | 27,03 | 27,27 | -0,94% | 153.766,00 |
| 26.01.2026 | 27,82 | 28,19 | 27,49 | 27,53 | -1,04% | 116.446,00 |
| 23.01.2026 | 28,04 | 28,13 | 27,60 | 27,82 | -1,24% | 145.326,00 |
| 22.01.2026 | 27,99 | 28,90 | 27,99 | 28,17 | 1,15% | 155.585,00 |
| 21.01.2026 | 27,83 | 28,00 | 27,49 | 27,85 | 0,58% | 150.417,00 |
| 20.01.2026 | 27,70 | 27,95 | 27,51 | 27,69 | -1,39% | 186.087,00 |
| 16.01.2026 | 28,55 | 28,95 | 28,04 | 28,08 | -1,99% | 310.493,00 |
| 15.01.2026 | 28,02 | 28,76 | 27,71 | 28,65 | 2,43% | 218.316,00 |
| 14.01.2026 | 28,19 | 28,50 | 27,39 | 27,97 | -1,38% | 276.691,00 |
| 13.01.2026 | 28,16 | 28,46 | 28,10 | 28,36 | 0,71% | 192.899,00 |
| 12.01.2026 | 27,89 | 28,25 | 27,56 | 28,16 | 1,11% | 217.510,00 |
| 09.01.2026 | 27,76 | 28,44 | 27,73 | 27,85 | -0,14% | 228.486,00 |
| 08.01.2026 | 27,99 | 28,30 | 27,74 | 27,89 | -0,43% | 235.420,00 |
| 07.01.2026 | 26,08 | 28,04 | 26,07 | 28,01 | 7,77% | 314.471,00 |
| 06.01.2026 | 25,25 | 26,00 | 25,07 | 25,99 | 2,44% | 206.564,00 |