18,750€
0,27%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,70 | 19,00 | 18,65 | 18,75 | 0,27% | - |
| 25.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | 110,00 |
| 24.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | 60,00 |
| 23.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | 325,00 |
| 22.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 70,00 |
| 19.04.2024 | 18,75 | 19,15 | 18,65 | 19,10 | 2,14% | - |
| 18.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,80% | 12,00 |
| 17.04.2024 | 19,55 | 19,65 | 18,85 | 18,85 | -1,82% | - |
| 16.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | 6,00 |
| 15.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,26% | 350,00 |
| 12.04.2024 | 19,65 | 19,85 | 19,35 | 19,55 | 0,77% | - |
| 11.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | 215,00 |
| 10.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,99% | 270,00 |
| 09.04.2024 | 19,55 | 20,10 | 19,55 | 20,10 | 2,29% | - |
| 08.04.2024 | 19,65 | 19,90 | 19,35 | 19,65 | 0,77% | - |
| 05.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | 21,00 |
| 04.04.2024 | 19,40 | 20,00 | 19,30 | 20,00 | 2,56% | 232,00 |
| 03.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | 82,00 |
| 02.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,91% | 35,00 |
| 28.03.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 0,00% | 7,00 |
| 27.03.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -0,95% | 37,00 |
| 26.03.2024 | 20,38 | 20,53 | 19,91 | 20,01 | -1,19% | - |
| 25.03.2024 | 19,84 | 20,25 | 19,84 | 20,25 | 0,25% | 44,00 |
| 22.03.2024 | 19,88 | 20,20 | 19,61 | 20,20 | 1,71% | - |
| 21.03.2024 | 20,12 | 20,38 | 19,85 | 19,86 | -1,19% | - |
| 20.03.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,82% | 40,00 |
| 19.03.2024 | 19,74 | 19,74 | 19,74 | 19,74 | -1,13% | 110,00 |
| 18.03.2024 | 20,27 | 20,33 | 19,93 | 19,97 | -1,53% | - |
| 15.03.2024 | 20,38 | 20,75 | 20,13 | 20,28 | -0,86% | - |
| 14.03.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -2,85% | 62,00 |
| 13.03.2024 | 20,83 | 21,08 | 20,63 | 21,05 | 0,00% | - |
| 12.03.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -0,71% | 25,00 |
| 11.03.2024 | 20,70 | 21,20 | 20,60 | 21,20 | -0,93% | 191,00 |
| 08.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 190,00 |
| 07.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 20,00 |
| 06.03.2024 | 20,80 | 21,45 | 20,80 | 21,40 | -0,23% | 488,00 |
| 05.03.2024 | 21,65 | 21,65 | 21,45 | 21,45 | -1,15% | 43,00 |
| 04.03.2024 | 21,25 | 21,70 | 21,25 | 21,70 | 0,70% | 150,00 |
| 01.03.2024 | 20,70 | 21,55 | 20,70 | 21,55 | 2,86% | 9,00 |
| 29.02.2024 | 21,35 | 21,35 | 20,95 | 20,95 | -2,78% | 143,00 |
| 28.02.2024 | 23,60 | 23,60 | 21,45 | 21,55 | -6,30% | 107,00 |
| 27.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 4,07% | 100,00 |
| 26.02.2024 | 22,00 | 22,15 | 22,00 | 22,10 | -0,23% | 362,00 |
| 23.02.2024 | 22,20 | 22,20 | 22,10 | 22,15 | -0,89% | 383,00 |
| 22.02.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -1,76% | 109,00 |
| 21.02.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -0,98% | 30,00 |
| 20.02.2024 | 23,55 | 23,55 | 22,88 | 22,98 | -2,55% | - |
| 19.02.2024 | 23,58 | 23,60 | 23,55 | 23,58 | 0,11% | - |
| 16.02.2024 | 23,60 | 23,60 | 23,50 | 23,55 | -2,28% | 402,00 |
| 15.02.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -0,41% | 50,00 |
| 14.02.2024 | 22,90 | 24,20 | 22,90 | 24,20 | 5,45% | 122,00 |
| 13.02.2024 | 24,25 | 24,25 | 22,95 | 22,95 | -4,18% | 59,00 |
| 12.02.2024 | 23,10 | 23,95 | 23,10 | 23,95 | 2,57% | 236,00 |
| 09.02.2024 | 23,25 | 23,35 | 23,25 | 23,35 | 0,43% | 400,00 |
| 08.02.2024 | 23,20 | 23,25 | 23,20 | 23,25 | -0,85% | 50,00 |
| 07.02.2024 | 23,88 | 24,03 | 23,00 | 23,45 | -0,21% | - |
| 06.02.2024 | 22,95 | 23,50 | 22,95 | 23,50 | 2,62% | 46,00 |
| 05.02.2024 | 22,80 | 23,00 | 22,43 | 22,90 | 0,33% | - |
| 02.02.2024 | 23,00 | 23,13 | 22,58 | 22,83 | -0,87% | - |
| 01.02.2024 | 22,80 | 23,10 | 22,20 | 23,03 | -0,11% | - |
| 31.01.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -1,71% | 160,00 |
| 30.01.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -1,68% | 13,00 |
| 29.01.2024 | 24,00 | 24,00 | 23,85 | 23,85 | 1,06% | 245,00 |
| 26.01.2024 | 23,88 | 24,45 | 23,48 | 23,60 | -1,36% | - |
| 25.01.2024 | 23,73 | 24,10 | 23,60 | 23,93 | 1,38% | - |
| 24.01.2024 | 23,95 | 23,95 | 23,60 | 23,60 | -1,87% | 105,00 |
| 23.01.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -1,03% | 1,00 |
| 22.01.2024 | 24,03 | 24,73 | 24,03 | 24,30 | 3,40% | - |
| 19.01.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -2,29% | 200,00 |
| 18.01.2024 | 23,95 | 24,60 | 23,93 | 24,05 | 0,21% | - |
| 17.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,03% | 200,00 |
| 16.01.2024 | 25,35 | 25,35 | 24,75 | 24,75 | -3,13% | 150,00 |
| 15.01.2024 | 25,53 | 25,58 | 25,48 | 25,55 | 0,20% | - |
| 12.01.2024 | 25,58 | 26,20 | 25,35 | 25,50 | -0,39% | - |
| 11.01.2024 | 26,05 | 26,05 | 25,60 | 25,60 | -1,54% | 53,00 |
| 10.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 110,00 |
| 09.01.2024 | 26,68 | 26,75 | 26,08 | 26,20 | 0,00% | - |
| 08.01.2024 | 25,40 | 26,20 | 25,40 | 26,20 | 1,55% | 51,00 |
| 05.01.2024 | 26,23 | 26,28 | 25,53 | 25,80 | -0,96% | - |
| 04.01.2024 | 26,00 | 26,05 | 26,00 | 26,05 | -0,57% | 23,00 |
| 03.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,87% | 12,00 |
| 02.01.2024 | 26,23 | 27,30 | 25,88 | 26,70 | -0,93% | - |
| 29.12.2023 | 26,95 | 27,00 | 26,90 | 26,95 | 0,00% | - |
| 28.12.2023 | 27,15 | 27,18 | 26,75 | 26,95 | 0,19% | - |
| 27.12.2023 | 27,15 | 27,20 | 26,90 | 26,90 | 0,56% | 172,00 |
| 22.12.2023 | 26,75 | 26,75 | 26,75 | 26,75 | -0,93% | 8,00 |
| 21.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | 80,00 |
| 20.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 63,00 |
| 19.12.2023 | 25,20 | 26,00 | 25,20 | 26,00 | 4,21% | 54,00 |
| 18.12.2023 | 25,65 | 25,80 | 24,95 | 24,95 | -4,41% | 86,00 |
| 15.12.2023 | 26,10 | 26,10 | 26,10 | 26,10 | 0,38% | 77,00 |
| 14.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 2,97% | 50,00 |
| 13.12.2023 | 25,20 | 25,25 | 25,20 | 25,25 | 1,00% | 5,00 |
| 12.12.2023 | 24,50 | 25,20 | 24,15 | 25,00 | 0,00% | - |
| 11.12.2023 | 24,95 | 25,00 | 24,95 | 25,00 | 0,00% | 54,00 |
| 08.12.2023 | 24,65 | 25,00 | 24,65 | 25,00 | 1,63% | 114,00 |
| 07.12.2023 | 24,63 | 24,88 | 24,05 | 24,60 | -0,61% | - |
| 06.12.2023 | 24,75 | 24,75 | 24,75 | 24,75 | 0,61% | 37,00 |
| 05.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | 30,00 |
| 04.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 25,00 |