19,620$
-2,10%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 20,11 | 20,34 | 19,46 | 19,65 | -1,95% | 283.531,00 |
| 02.09.2026 | 19,59 | 20,20 | 19,59 | 20,04 | 2,19% | 412.424,00 |
| 01.09.2026 | 19,29 | 19,85 | 19,29 | 19,61 | 1,13% | 281.461,00 |
| 31.08.2026 | 19,42 | 19,54 | 19,04 | 19,39 | -1,12% | 407.407,00 |
| 28.08.2026 | 19,93 | 19,93 | 19,49 | 19,61 | -1,63% | 192.539,00 |
| 27.08.2026 | 19,74 | 20,21 | 19,74 | 19,94 | 0,63% | 212.522,00 |
| 26.08.2026 | 19,96 | 20,00 | 19,75 | 19,81 | -0,58% | 170.750,00 |
| 25.08.2026 | 19,50 | 20,06 | 19,35 | 19,93 | 2,49% | 185.306,00 |
| 24.08.2026 | 19,91 | 19,91 | 19,19 | 19,44 | -2,31% | 259.508,00 |
| 21.08.2026 | 20,01 | 20,04 | 19,57 | 19,90 | -0,10% | 323.967,00 |
| 20.08.2026 | 19,60 | 20,52 | 19,58 | 19,92 | 0,91% | 203.634,00 |
| 19.08.2026 | 18,96 | 19,80 | 18,96 | 19,74 | 6,30% | 264.961,00 |
| 18.08.2026 | 18,49 | 18,79 | 18,38 | 18,57 | -0,43% | 167.973,00 |
| 17.08.2026 | 18,40 | 18,83 | 18,28 | 18,65 | 0,48% | 242.914,00 |
| 14.08.2026 | 18,63 | 18,68 | 18,37 | 18,56 | -0,48% | 140.468,00 |
| 13.08.2026 | 18,86 | 19,00 | 18,55 | 18,65 | -0,32% | 139.688,00 |
| 12.08.2026 | 18,87 | 19,05 | 18,62 | 18,71 | -1,53% | 198.174,00 |
| 11.08.2026 | 19,03 | 19,28 | 18,98 | 19,00 | -0,31% | 155.879,00 |
| 10.08.2026 | 18,96 | 19,34 | 18,69 | 19,06 | -0,42% | 232.980,00 |
| 07.08.2026 | 18,56 | 19,22 | 18,48 | 19,14 | 3,13% | 228.363,00 |
| 06.08.2026 | 18,48 | 18,63 | 18,01 | 18,56 | 0,05% | 244.069,00 |
| 05.08.2026 | 18,32 | 18,60 | 17,99 | 18,55 | -0,11% | 372.432,00 |
| 04.08.2026 | 17,71 | 18,85 | 17,36 | 18,57 | 5,69% | 548.161,00 |
| 03.08.2026 | 16,61 | 17,93 | 16,61 | 17,57 | 6,16% | 504.753,00 |
| 31.07.2026 | 17,33 | 17,51 | 16,05 | 16,55 | -18,11% | 1.319.773,00 |
| 30.07.2026 | 19,69 | 20,27 | 19,66 | 20,21 | 2,90% | 257.977,00 |
| 29.07.2026 | 19,72 | 19,95 | 19,53 | 19,64 | -0,05% | 217.084,00 |
| 28.07.2026 | 19,58 | 19,91 | 19,42 | 19,65 | 0,41% | 259.974,00 |
| 27.07.2026 | 19,95 | 20,07 | 19,35 | 19,57 | -0,51% | 221.328,00 |
| 24.07.2026 | 20,14 | 20,14 | 19,58 | 19,67 | -1,50% | 145.673,00 |
| 23.07.2026 | 19,45 | 20,26 | 19,39 | 19,97 | 2,25% | 302.008,00 |
| 22.07.2026 | 19,77 | 19,88 | 19,20 | 19,53 | -1,76% | 240.549,00 |
| 21.07.2026 | 19,52 | 19,93 | 19,45 | 19,88 | 1,33% | 299.560,00 |
| 20.07.2026 | 20,12 | 20,13 | 19,55 | 19,62 | -2,68% | 218.494,00 |
| 17.07.2026 | 20,31 | 20,56 | 20,09 | 20,16 | -1,90% | 161.446,00 |
| 16.07.2026 | 21,11 | 21,52 | 20,47 | 20,55 | -2,19% | 227.076,00 |
| 15.07.2026 | 20,46 | 21,07 | 20,41 | 21,01 | 2,69% | 192.243,00 |
| 14.07.2026 | 20,30 | 20,59 | 20,02 | 20,46 | 0,17% | 254.328,00 |
| 13.07.2026 | 20,37 | 20,66 | 20,06 | 20,43 | -0,61% | 319.597,00 |
| 10.07.2026 | 20,97 | 21,00 | 20,42 | 20,55 | -1,58% | 211.590,00 |
| 09.07.2026 | 20,51 | 20,97 | 20,31 | 20,88 | 1,31% | 249.620,00 |
| 08.07.2026 | 20,76 | 21,02 | 20,61 | 20,61 | -1,95% | 264.824,00 |
| 07.07.2026 | 21,49 | 21,59 | 20,85 | 21,02 | -1,73% | 262.223,00 |
| 06.07.2026 | 20,74 | 21,50 | 20,67 | 21,39 | 2,59% | 190.158,00 |
| 02.07.2026 | 21,00 | 21,18 | 20,54 | 20,85 | 0,14% | 184.527,00 |
| 01.07.2026 | 20,69 | 21,19 | 20,42 | 20,82 | 1,28% | 307.384,00 |
| 30.06.2026 | 20,52 | 20,65 | 20,08 | 20,56 | 0,13% | 251.705,00 |
| 29.06.2026 | 19,84 | 20,58 | 19,68 | 20,53 | 2,86% | 294.580,00 |
| 26.06.2026 | 19,33 | 20,00 | 19,33 | 19,96 | 2,67% | 505.913,00 |
| 25.06.2026 | 19,12 | 19,71 | 19,12 | 19,44 | 1,62% | 252.326,00 |
| 24.06.2026 | 18,21 | 19,14 | 18,18 | 19,13 | 5,17% | 266.225,00 |
| 23.06.2026 | 17,82 | 18,33 | 17,81 | 18,19 | 1,90% | 255.308,00 |
| 22.06.2026 | 18,01 | 18,30 | 17,74 | 17,85 | -0,83% | 348.108,00 |
| 18.06.2026 | 17,94 | 18,24 | 17,75 | 18,00 | 1,69% | 684.420,00 |
| 17.06.2026 | 17,93 | 18,18 | 17,64 | 17,70 | -1,69% | 273.788,00 |
| 16.06.2026 | 18,20 | 18,32 | 17,76 | 18,01 | -1,67% | 213.697,00 |
| 15.06.2026 | 18,84 | 18,87 | 18,29 | 18,31 | -1,98% | 197.641,00 |
| 12.06.2026 | 18,68 | 18,86 | 18,44 | 18,68 | -0,45% | 218.773,00 |
| 11.06.2026 | 18,90 | 19,03 | 18,67 | 18,77 | -0,98% | 258.283,00 |
| 10.06.2026 | 18,59 | 19,15 | 18,59 | 18,95 | 2,43% | 327.581,00 |
| 09.06.2026 | 18,46 | 18,75 | 18,03 | 18,50 | 0,93% | 309.480,00 |
| 08.06.2026 | 19,06 | 19,29 | 18,27 | 18,33 | -4,28% | 333.978,00 |
| 05.06.2026 | 19,50 | 19,50 | 18,65 | 19,15 | -1,79% | 374.982,00 |
| 04.06.2026 | 18,30 | 19,93 | 18,15 | 19,50 | 7,38% | 603.164,00 |
| 03.06.2026 | 18,60 | 19,14 | 18,08 | 18,16 | -2,89% | 708.530,00 |
| 02.06.2026 | 18,08 | 18,96 | 17,62 | 18,70 | 3,37% | 738.087,00 |
| 01.06.2026 | 18,14 | 18,48 | 17,84 | 18,09 | -0,28% | 513.947,00 |
| 29.05.2026 | 18,17 | 18,67 | 17,88 | 18,14 | -0,49% | 1.185.265,00 |
| 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 |