Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 101,06 | 101,42 | 100,79 | 101,12 | -1,83% | - |
| 25.02.2021 | 107,10 | 108,33 | 0,00 | 103,01 | -6,61% | - |
| 24.02.2021 | 107,21 | 116,67 | 105,69 | 110,30 | 1,43% | - |
| 23.02.2021 | 102,74 | 110,77 | 99,89 | 108,74 | 3,30% | - |
| 22.02.2021 | 122,94 | 124,18 | 0,00 | 105,27 | -20,91% | - |
| 19.02.2021 | 135,27 | 138,72 | 131,13 | 133,10 | -2,78% | - |
| 18.02.2021 | 128,21 | 139,57 | 125,41 | 136,91 | -3,76% | - |
| 17.02.2021 | 142,25 | 142,25 | 142,25 | 142,25 | -5,10% | - |
| 16.02.2021 | 152,00 | 154,45 | 140,65 | 149,90 | -6,58% | - |
| 12.02.2021 | 169,65 | 172,07 | 0,00 | 160,46 | -6,27% | - |
| 11.02.2021 | 181,89 | 185,59 | 170,33 | 171,19 | -0,62% | - |
| 10.02.2021 | 165,80 | 174,60 | 0,00 | 172,26 | -6,19% | - |
| 09.02.2021 | 178,86 | 189,91 | 177,14 | 183,62 | 13,66% | - |
| 08.02.2021 | 164,38 | 167,31 | 155,71 | 161,55 | 14,32% | - |
| 05.02.2021 | 125,35 | 142,08 | 124,25 | 141,30 | 18,77% | - |
| 04.02.2021 | 118,94 | 118,98 | 118,94 | 118,98 | -5,88% | - |
| 03.02.2021 | 132,59 | 132,97 | 124,36 | 126,41 | 11,67% | - |
| 02.02.2021 | 114,79 | 123,29 | 108,27 | 113,20 | -17,36% | - |
| 01.02.2021 | 131,53 | 158,53 | 0,00 | 136,98 | 25,24% | - |
| 29.01.2021 | 100,66 | 109,88 | 99,68 | 109,38 | 18,13% | - |
| 28.01.2021 | 93,00 | 94,03 | 86,41 | 92,59 | 8,77% | - |
| 27.01.2021 | 84,58 | 85,13 | 84,58 | 85,13 | 12,57% | - |
| 26.01.2021 | 72,69 | 76,92 | 72,30 | 75,62 | 8,45% | - |
| 25.01.2021 | 73,26 | 73,80 | 68,35 | 69,73 | 0,39% | - |
| 22.01.2021 | 67,47 | 69,52 | 66,19 | 69,46 | 4,96% | - |
| 21.01.2021 | 66,96 | 67,48 | 65,60 | 66,18 | -6,34% | - |
| 20.01.2021 | 69,63 | 70,66 | 69,32 | 70,66 | -7,85% | - |
| 19.01.2021 | 74,41 | 77,82 | 74,31 | 76,67 | 9,10% | - |
| 15.01.2021 | 67,79 | 72,85 | 67,32 | 70,28 | 1,90% | - |
| 14.01.2021 | 72,34 | 72,47 | 68,03 | 68,97 | -1,26% | - |
| 13.01.2021 | 69,55 | 70,37 | 67,29 | 69,85 | 2,03% | - |
| 12.01.2021 | 64,44 | 71,29 | 63,75 | 68,46 | 10,48% | - |
| 11.01.2021 | 64,51 | 64,51 | 61,61 | 61,96 | -2,00% | - |
| 08.01.2021 | 58,82 | 63,86 | 58,81 | 63,23 | -11,13% | - |
| 07.01.2021 | 70,69 | 73,18 | 68,26 | 71,15 | 6,28% | - |
| 06.01.2021 | 66,82 | 67,01 | 66,82 | 66,94 | 5,22% | - |
| 05.01.2021 | 63,62 | 63,63 | 63,62 | 63,62 | 6,11% | - |
| 04.01.2021 | 57,01 | 59,99 | 55,03 | 59,96 | 14,88% | - |
| 31.12.2020 | 51,61 | 56,52 | 51,40 | 52,19 | 2,83% | - |
| 30.12.2020 | 50,16 | 52,48 | 49,03 | 50,76 | 0,37% | - |
| 29.12.2020 | 47,20 | 51,96 | 47,19 | 50,57 | 10,27% | - |
| 28.12.2020 | 43,45 | 47,19 | 42,59 | 45,86 | -2,23% | - |
| 24.12.2020 | 45,30 | 47,02 | 44,66 | 46,91 | -0,35% | - |
| 23.12.2020 | 50,52 | 51,01 | 46,62 | 47,07 | -5,52% | - |
| 22.12.2020 | 49,98 | 50,92 | 47,43 | 49,82 | 0,49% | - |
| 21.12.2020 | 45,67 | 49,63 | 45,56 | 49,58 | 17,09% | - |
| 18.12.2020 | 43,10 | 45,63 | 42,34 | 42,34 | -1,59% | - |
| 17.12.2020 | 43,44 | 45,56 | 42,22 | 43,03 | -8,91% | - |
| 16.12.2020 | 43,46 | 47,24 | 42,84 | 47,24 | 5,27% | - |
| 15.12.2020 | 43,06 | 48,74 | 42,77 | 44,87 | -9,19% | - |
| 14.12.2020 | 45,04 | 49,41 | 44,39 | 49,41 | -0,94% | - |
| 11.12.2020 | 50,27 | 50,33 | 48,31 | 49,88 | -0,83% | - |
| 10.12.2020 | 49,42 | 54,08 | 49,32 | 50,30 | 4,74% | - |
| 09.12.2020 | 51,13 | 51,35 | 47,15 | 48,03 | -1,44% | - |
| 08.12.2020 | 44,82 | 49,82 | 44,75 | 48,73 | 8,39% | - |
| 07.12.2020 | 44,11 | 46,73 | 44,11 | 44,96 | 2,97% | - |
| 04.12.2020 | 43,93 | 44,88 | 43,22 | 43,66 | 1,48% | - |
| 03.12.2020 | 45,87 | 46,08 | 41,49 | 43,03 | -17,26% | - |
| 02.12.2020 | 45,63 | 52,00 | 44,37 | 52,00 | 11,46% | - |
| 01.12.2020 | 44,35 | 46,66 | 43,08 | 46,66 | 4,44% | - |
| 30.11.2020 | 44,50 | 44,67 | 40,87 | 44,67 | 13,32% | - |
| 27.11.2020 | 39,40 | 41,70 | 39,03 | 39,42 | 7,62% | - |
| 25.11.2020 | 36,28 | 37,80 | 36,04 | 36,63 | -0,75% | - |
| 24.11.2020 | 39,94 | 40,36 | 36,48 | 36,91 | -15,33% | - |
| 23.11.2020 | 42,93 | 46,60 | 42,37 | 43,59 | 1,55% | - |
| 20.11.2020 | 42,99 | 44,36 | 42,10 | 42,92 | 2,39% | - |
| 19.11.2020 | 41,65 | 41,93 | 41,34 | 41,92 | -3,88% | - |
| 18.11.2020 | 44,09 | 44,74 | 43,14 | 43,61 | -0,13% | - |
| 17.11.2020 | 44,80 | 46,51 | 43,67 | 43,67 | -4,83% | - |
| 16.11.2020 | 46,21 | 48,82 | 45,25 | 45,88 | 9,50% | - |
| 13.11.2020 | 44,70 | 45,02 | 41,14 | 41,90 | 8,97% | - |
| 12.11.2020 | 35,45 | 40,70 | 35,43 | 38,45 | 19,76% | - |
| 11.11.2020 | 32,89 | 33,75 | 32,03 | 32,11 | -2,39% | - |
| 10.11.2020 | 34,69 | 35,62 | 0,00 | 32,89 | 6,08% | - |
| 09.11.2020 | 30,44 | 32,20 | 30,10 | 31,01 | -22,57% | - |
| 06.11.2020 | 39,01 | 40,21 | 38,83 | 40,05 | 2,89% | - |
| 05.11.2020 | 36,68 | 38,93 | 36,56 | 38,92 | 4,88% | - |
| 04.11.2020 | 36,13 | 37,25 | 35,84 | 37,11 | 4,04% | - |
| 03.11.2020 | 35,02 | 35,88 | 34,41 | 35,67 | 6,49% | - |
| 02.11.2020 | 33,51 | 33,93 | 32,91 | 33,50 | 3,43% | - |
| 30.10.2020 | 32,71 | 33,22 | 31,46 | 32,39 | -5,46% | - |
| 29.10.2020 | 33,92 | 34,86 | 33,72 | 34,26 | -0,84% | - |
| 28.10.2020 | 34,55 | 34,55 | 34,55 | 34,55 | -3,92% | - |
| 27.10.2020 | 35,09 | 36,53 | 34,91 | 35,96 | 4,76% | - |
| 26.10.2020 | 35,09 | 35,37 | 33,54 | 34,32 | -5,23% | - |
| 23.10.2020 | 35,94 | 36,22 | 34,64 | 36,22 | 2,27% | - |
| 22.10.2020 | 35,30 | 35,58 | 34,71 | 35,41 | -1,35% | - |
| 21.10.2020 | 36,42 | 36,45 | 35,05 | 35,90 | -0,73% | - |
| 20.10.2020 | 35,87 | 36,66 | 34,41 | 36,16 | -2,31% | - |
| 19.10.2020 | 36,73 | 37,81 | 36,28 | 37,02 | 4,05% | - |
| 16.10.2020 | 36,62 | 36,70 | 35,17 | 35,58 | -4,84% | - |
| 15.10.2020 | 37,23 | 37,90 | 36,37 | 37,39 | -4,29% | - |
| 14.10.2020 | 40,18 | 40,25 | 37,60 | 39,06 | -6,89% | - |
| 13.10.2020 | 42,06 | 42,31 | 41,11 | 41,95 | -4,68% | - |
| 12.10.2020 | 44,20 | 44,86 | 43,56 | 44,01 | -0,18% | - |
| 09.10.2020 | 43,77 | 45,00 | 43,61 | 44,09 | -2,16% | - |
| 08.10.2020 | 45,26 | 46,36 | 44,18 | 45,07 | 0,00% | - |
| 07.10.2020 | 45,39 | 46,10 | 43,86 | 45,07 | 1,51% | - |
| 06.10.2020 | 44,71 | 45,90 | 43,56 | 44,40 | -5,53% | - |
| 05.10.2020 | 42,77 | 47,19 | 42,44 | 47,00 | 17,09% | - |