20,051$
-3,32%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 20,65 | 20,75 | 19,97 | 20,03 | -3,42% | 183.277,00 |
| 24.04.2024 | 20,51 | 20,77 | 20,40 | 20,74 | 0,48% | 152.597,00 |
| 23.04.2024 | 20,51 | 21,05 | 20,51 | 20,64 | 0,34% | 144.249,00 |
| 22.04.2024 | 20,35 | 20,79 | 20,26 | 20,57 | 1,03% | 158.429,00 |
| 19.04.2024 | 20,01 | 20,37 | 20,01 | 20,36 | 1,14% | 156.226,00 |
| 18.04.2024 | 20,00 | 20,46 | 19,88 | 20,13 | 0,20% | 219.603,00 |
| 17.04.2024 | 20,81 | 20,88 | 20,08 | 20,09 | -3,18% | 221.621,00 |
| 16.04.2024 | 20,62 | 20,96 | 20,35 | 20,75 | 0,00% | 157.558,00 |
| 15.04.2024 | 20,73 | 20,80 | 20,51 | 20,75 | -0,14% | 190.824,00 |
| 12.04.2024 | 21,01 | 21,07 | 20,62 | 20,78 | -1,28% | 151.742,00 |
| 11.04.2024 | 21,28 | 21,28 | 20,66 | 21,05 | -0,47% | 168.156,00 |
| 10.04.2024 | 21,28 | 21,41 | 20,95 | 21,15 | -3,29% | 147.543,00 |
| 09.04.2024 | 21,35 | 21,89 | 21,35 | 21,87 | 2,92% | 102.776,00 |
| 08.04.2024 | 21,25 | 21,44 | 21,00 | 21,25 | -0,14% | 116.806,00 |
| 05.04.2024 | 20,98 | 21,45 | 20,91 | 21,28 | 0,42% | 144.731,00 |
| 04.04.2024 | 21,30 | 21,76 | 21,01 | 21,19 | 0,19% | 172.716,00 |
| 03.04.2024 | 21,06 | 21,24 | 20,69 | 21,15 | -0,56% | 169.185,00 |
| 02.04.2024 | 21,47 | 21,47 | 21,15 | 21,27 | -2,61% | 166.222,00 |
| 01.04.2024 | 21,70 | 21,89 | 21,20 | 21,84 | 0,65% | 157.390,00 |
| 28.03.2024 | 21,71 | 22,16 | 21,67 | 21,70 | 0,05% | 154.146,00 |
| 27.03.2024 | 21,71 | 21,99 | 21,63 | 21,69 | 0,28% | 173.742,00 |
| 26.03.2024 | 22,23 | 22,23 | 21,61 | 21,63 | -2,30% | 150.886,00 |
| 25.03.2024 | 21,79 | 22,16 | 21,77 | 22,14 | 1,51% | 128.758,00 |
| 22.03.2024 | 21,54 | 21,89 | 21,23 | 21,81 | 1,21% | 189.299,00 |
| 21.03.2024 | 22,01 | 22,14 | 21,54 | 21,55 | -1,96% | 210.085,00 |
| 20.03.2024 | 21,65 | 22,10 | 21,37 | 21,98 | 0,96% | 150.288,00 |
| 19.03.2024 | 21,56 | 21,85 | 21,31 | 21,77 | 0,18% | 166.850,00 |
| 18.03.2024 | 22,02 | 22,06 | 21,65 | 21,73 | -1,63% | 158.859,00 |
| 15.03.2024 | 22,12 | 22,44 | 21,91 | 22,09 | -0,50% | 357.562,00 |
| 14.03.2024 | 22,93 | 22,93 | 22,05 | 22,20 | -3,69% | 405.344,00 |
| 13.03.2024 | 22,69 | 23,09 | 22,61 | 23,05 | 1,27% | 319.060,00 |
| 12.03.2024 | 23,19 | 23,19 | 22,69 | 22,76 | -2,15% | 198.989,00 |
| 11.03.2024 | 22,83 | 23,56 | 22,80 | 23,26 | 1,53% | 151.252,00 |
| 08.03.2024 | 23,72 | 24,17 | 22,83 | 22,91 | -3,05% | 233.927,00 |
| 07.03.2024 | 23,48 | 23,79 | 23,42 | 23,63 | 1,16% | 154.422,00 |
| 06.03.2024 | 23,22 | 23,39 | 22,89 | 23,36 | 0,60% | 212.070,00 |
| 05.03.2024 | 23,57 | 23,88 | 23,15 | 23,22 | -2,19% | 256.668,00 |
| 04.03.2024 | 23,27 | 23,77 | 22,71 | 23,74 | 2,15% | 273.908,00 |
| 01.03.2024 | 22,62 | 23,49 | 22,59 | 23,24 | 2,97% | 413.173,00 |
| 29.02.2024 | 23,39 | 24,22 | 22,50 | 22,57 | -3,55% | 637.059,00 |
| 28.02.2024 | 25,48 | 25,48 | 22,70 | 23,40 | -8,20% | 875.551,00 |
| 27.02.2024 | 24,41 | 25,50 | 24,30 | 25,49 | 5,07% | 636.359,00 |
| 26.02.2024 | 23,93 | 24,36 | 23,88 | 24,26 | 0,83% | 260.621,00 |
| 23.02.2024 | 24,16 | 24,17 | 23,65 | 24,06 | -0,91% | 206.048,00 |
| 22.02.2024 | 24,53 | 24,53 | 23,85 | 24,28 | -0,82% | 304.553,00 |
| 21.02.2024 | 24,58 | 24,72 | 24,03 | 24,48 | -1,49% | 297.835,00 |
| 20.02.2024 | 25,07 | 25,24 | 24,74 | 24,85 | -2,17% | 123.660,00 |
| 16.02.2024 | 25,62 | 25,71 | 25,19 | 25,40 | -1,09% | 105.420,00 |
| 15.02.2024 | 26,20 | 26,37 | 25,40 | 25,68 | -1,34% | 161.279,00 |
| 14.02.2024 | 25,17 | 26,08 | 24,97 | 26,03 | 4,33% | 126.490,00 |
| 13.02.2024 | 25,51 | 25,51 | 24,64 | 24,95 | -4,66% | 206.022,00 |
| 12.02.2024 | 25,18 | 26,21 | 25,18 | 26,17 | 3,23% | 169.488,00 |
| 09.02.2024 | 25,25 | 25,60 | 24,90 | 25,35 | 0,36% | 219.426,00 |
| 08.02.2024 | 25,02 | 25,40 | 24,97 | 25,26 | 0,16% | 126.118,00 |
| 07.02.2024 | 25,60 | 25,60 | 24,79 | 25,22 | -1,87% | 163.092,00 |
| 06.02.2024 | 24,52 | 25,88 | 24,30 | 25,70 | 4,60% | 224.281,00 |
| 05.02.2024 | 24,35 | 24,73 | 24,08 | 24,57 | -0,32% | 268.310,00 |
| 02.02.2024 | 24,71 | 24,94 | 24,42 | 24,65 | -1,20% | 181.471,00 |
| 01.02.2024 | 24,65 | 25,04 | 24,10 | 24,95 | 1,46% | 227.971,00 |
| 31.01.2024 | 24,95 | 25,28 | 24,46 | 24,59 | -1,64% | 184.581,00 |
| 30.01.2024 | 26,05 | 26,05 | 25,00 | 25,00 | -4,73% | 110.341,00 |
| 29.01.2024 | 25,71 | 26,24 | 25,41 | 26,24 | 2,50% | 117.242,00 |
| 26.01.2024 | 26,31 | 26,51 | 25,48 | 25,60 | -1,39% | 116.478,00 |
| 25.01.2024 | 25,84 | 26,16 | 25,64 | 25,96 | 0,82% | 133.285,00 |
| 24.01.2024 | 26,51 | 26,51 | 25,57 | 25,75 | -2,02% | 162.133,00 |
| 23.01.2024 | 26,68 | 26,74 | 25,96 | 26,28 | -0,64% | 118.208,00 |
| 22.01.2024 | 26,29 | 26,91 | 26,17 | 26,45 | 1,03% | 145.297,00 |
| 19.01.2024 | 26,11 | 26,28 | 25,56 | 26,18 | 0,23% | 150.378,00 |
| 18.01.2024 | 26,26 | 26,68 | 25,94 | 26,12 | 0,11% | 225.339,00 |
| 17.01.2024 | 25,96 | 26,54 | 25,68 | 26,09 | -1,40% | 209.112,00 |
| 16.01.2024 | 27,56 | 27,56 | 26,42 | 26,46 | -5,40% | 174.834,00 |
| 12.01.2024 | 28,19 | 28,76 | 27,76 | 27,97 | -0,43% | 82.824,00 |
| 11.01.2024 | 28,55 | 28,55 | 27,76 | 28,09 | -2,47% | 115.605,00 |
| 10.01.2024 | 28,49 | 28,92 | 28,09 | 28,80 | 0,73% | 105.627,00 |
| 09.01.2024 | 28,86 | 29,30 | 28,54 | 28,59 | -2,22% | 123.870,00 |
| 08.01.2024 | 27,93 | 29,24 | 27,75 | 29,24 | 3,76% | 165.358,00 |
| 05.01.2024 | 28,46 | 28,63 | 27,94 | 28,18 | -1,74% | 101.478,00 |
| 04.01.2024 | 28,42 | 28,86 | 28,20 | 28,68 | 0,63% | 156.053,00 |
| 03.01.2024 | 29,09 | 29,09 | 28,29 | 28,50 | -2,56% | 138.937,00 |
| 02.01.2024 | 28,62 | 29,91 | 28,51 | 29,25 | 1,18% | 123.199,00 |
| 29.12.2023 | 29,70 | 29,91 | 28,78 | 28,91 | -2,99% | 180.025,00 |
| 28.12.2023 | 29,86 | 30,05 | 29,68 | 29,80 | -1,16% | 127.942,00 |
| 27.12.2023 | 30,41 | 30,50 | 29,88 | 30,15 | -0,40% | 134.674,00 |
| 26.12.2023 | 30,14 | 30,60 | 30,00 | 30,27 | 0,13% | 208.321,00 |
| 22.12.2023 | 29,86 | 30,68 | 29,66 | 30,23 | 1,41% | 155.601,00 |
| 21.12.2023 | 28,99 | 29,99 | 28,66 | 29,81 | 4,12% | 160.017,00 |
| 20.12.2023 | 28,70 | 30,38 | 28,51 | 28,63 | -1,27% | 353.807,00 |
| 19.12.2023 | 27,11 | 29,03 | 27,11 | 29,00 | 7,00% | 435.988,00 |
| 18.12.2023 | 28,09 | 28,09 | 27,00 | 27,10 | -3,83% | 163.949,00 |
| 15.12.2023 | 28,74 | 28,74 | 27,83 | 28,18 | -0,49% | 562.477,00 |
| 14.12.2023 | 29,00 | 29,87 | 28,19 | 28,32 | -0,94% | 266.604,00 |
| 13.12.2023 | 26,93 | 28,62 | 26,93 | 28,59 | 5,77% | 362.347,00 |
| 12.12.2023 | 26,54 | 27,22 | 26,05 | 27,03 | 2,43% | 306.366,00 |
| 11.12.2023 | 27,08 | 27,08 | 26,22 | 26,39 | -2,55% | 179.786,00 |
| 08.12.2023 | 26,46 | 27,25 | 26,46 | 27,08 | 1,80% | 186.074,00 |
| 07.12.2023 | 26,27 | 26,97 | 25,90 | 26,60 | 0,30% | 302.730,00 |
| 06.12.2023 | 25,98 | 27,00 | 25,98 | 26,52 | 2,12% | 172.056,00 |
| 05.12.2023 | 27,26 | 27,28 | 25,91 | 25,97 | -5,36% | 255.847,00 |
| 04.12.2023 | 27,39 | 27,80 | 27,25 | 27,44 | -0,11% | 160.445,00 |
| 01.12.2023 | 27,45 | 27,87 | 27,06 | 27,47 | -0,40% | 124.277,00 |