19,900€
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 19,90 | 20,05 | 19,90 | 19,90 | 0,00% | - |
| 06.05.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 03.05.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 02.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 30.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 29.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 26.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 25.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 24.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 23.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 22.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 19.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 18.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,61% | - |
| 17.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 16.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 15.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 12.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 11.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 10.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 09.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 08.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 05.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 04.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 03.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 02.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,32% | - |
| 28.03.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 0,00% | - |
| 27.03.2024 | 19,74 | 19,74 | 19,74 | 19,74 | -1,79% | - |
| 26.03.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,31% | - |
| 25.03.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 1,22% | - |
| 22.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,31% | - |
| 21.03.2024 | 19,86 | 19,86 | 19,86 | 19,86 | 0,61% | - |
| 20.03.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 0,10% | - |
| 19.03.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -3,33% | - |
| 18.03.2024 | 19,98 | 20,40 | 19,98 | 20,40 | 1,24% | 50,00 |
| 15.03.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -3,13% | - |
| 14.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,22% | - |
| 13.03.2024 | 20,55 | 20,55 | 20,55 | 20,55 | -2,14% | - |
| 12.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,20% | - |
| 11.03.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -2,58% | - |
| 08.03.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 07.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,24% | - |
| 06.03.2024 | 21,00 | 21,25 | 21,00 | 21,25 | -1,85% | 18,00 |
| 05.03.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 2,12% | - |
| 04.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,42% | - |
| 01.03.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -3,27% | - |
| 29.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -8,15% | - |
| 28.02.2024 | 23,35 | 23,35 | 23,30 | 23,30 | 5,19% | 40,00 |
| 27.02.2024 | 22,15 | 22,15 | 22,15 | 22,15 | 0,68% | - |
| 26.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,12% | - |
| 23.02.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -0,89% | - |
| 22.02.2024 | 22,45 | 22,45 | 22,45 | 22,45 | -1,32% | - |
| 21.02.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -2,57% | - |
| 20.02.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 0,00% | - |
| 19.02.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -0,64% | - |
| 16.02.2024 | 23,60 | 23,60 | 23,50 | 23,50 | -2,49% | - |
| 15.02.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 5,47% | - |
| 14.02.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -4,99% | - |
| 13.02.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 4,34% | - |
| 12.02.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -0,86% | - |
| 09.02.2024 | 23,25 | 23,25 | 23,25 | 23,25 | 0,22% | - |
| 08.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,90% | - |
| 07.02.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 4,65% | - |
| 06.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,22% | - |
| 05.02.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -0,66% | - |
| 02.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 01.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | - |
| 31.01.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -4,58% | - |
| 30.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,78% | - |
| 29.01.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -1,27% | - |
| 26.01.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,85% | - |
| 25.01.2024 | 23,50 | 23,50 | 23,45 | 23,45 | -2,29% | 10,00 |
| 24.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 23.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 22.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 19.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,21% | - |
| 18.01.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -1,25% | - |
| 17.01.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -5,13% | - |
| 16.01.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,20% | - |
| 15.01.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,20% | - |
| 12.01.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -2,50% | - |
| 11.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | - |
| 10.01.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -2,08% | - |
| 09.01.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 4,13% | - |
| 08.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 05.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 04.01.2024 | 25,85 | 25,85 | 25,80 | 25,80 | -2,46% | 31,00 |
| 03.01.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 1,73% | - |
| 02.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,62% | - |
| 29.12.2023 | 26,70 | 26,70 | 26,70 | 26,70 | -0,74% | - |
| 28.12.2023 | 26,90 | 26,90 | 26,90 | 26,90 | -0,92% | - |
| 27.12.2023 | 27,15 | 27,15 | 27,15 | 27,15 | 1,31% | - |
| 22.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 21.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 20.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 6,72% | - |
| 19.12.2023 | 24,55 | 24,55 | 24,55 | 24,55 | -4,29% | - |
| 18.12.2023 | 25,65 | 25,65 | 25,65 | 25,65 | 0,20% | - |
| 15.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -1,73% | - |
| 14.12.2023 | 26,05 | 26,05 | 26,05 | 26,05 | 4,83% | - |
| 13.12.2023 | 24,85 | 24,85 | 24,85 | 24,85 | 2,47% | - |
| 12.12.2023 | 24,25 | 24,25 | 24,25 | 24,25 | -1,02% | - |