21,330$
-0,74%
Echtzeit-Aktienkurs Fulgent Genetics Inc.
Bid:
Ask:
Aktienkurse zur Fulgent Genetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 21,49 | 21,71 | 21,26 | 21,33 | -0,74% | 13.183,00 |
| 06.05.2024 | 21,71 | 22,68 | 21,48 | 21,49 | -0,05% | 176.805,00 |
| 03.05.2024 | 20,50 | 21,60 | 20,50 | 21,50 | 1,22% | 355.667,00 |
| 02.05.2024 | 20,96 | 21,32 | 20,61 | 21,24 | 2,61% | 163.839,00 |
| 01.05.2024 | 20,34 | 21,14 | 20,10 | 20,70 | 1,67% | 136.449,00 |
| 30.04.2024 | 20,47 | 20,53 | 20,03 | 20,36 | -1,07% | 263.500,00 |
| 29.04.2024 | 20,19 | 21,19 | 20,19 | 20,58 | 2,39% | 160.300,00 |
| 26.04.2024 | 20,03 | 20,32 | 20,00 | 20,10 | 0,35% | 77.988,00 |
| 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% | 149.074,00 |
| 23.04.2024 | 20,51 | 21,05 | 20,51 | 20,64 | 0,34% | 128.954,00 |
| 22.04.2024 | 20,35 | 20,79 | 20,26 | 20,57 | 1,03% | 137.704,00 |
| 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% | 183.018,00 |
| 17.04.2024 | 20,81 | 20,88 | 20,08 | 20,09 | -3,18% | 191.673,00 |
| 16.04.2024 | 20,62 | 20,96 | 20,35 | 20,75 | 0,00% | 131.389,00 |
| 15.04.2024 | 20,73 | 20,80 | 20,51 | 20,75 | -0,14% | 190.664,00 |
| 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% | 147.463,00 |
| 10.04.2024 | 21,28 | 21,41 | 20,95 | 21,15 | -3,29% | 125.221,00 |
| 09.04.2024 | 21,35 | 21,89 | 21,35 | 21,87 | 2,92% | 102.729,00 |
| 08.04.2024 | 21,25 | 21,44 | 21,00 | 21,25 | -0,14% | 115.852,00 |
| 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% | 153.281,00 |
| 03.04.2024 | 21,06 | 21,24 | 20,69 | 21,15 | -0,56% | 140.017,00 |
| 02.04.2024 | 21,47 | 21,47 | 21,15 | 21,27 | -2,61% | 165.688,00 |
| 01.04.2024 | 21,70 | 21,89 | 21,20 | 21,84 | 0,65% | 138.759,00 |
| 28.03.2024 | 21,71 | 22,16 | 21,67 | 21,70 | 0,00% | 154.146,00 |
| 27.03.2024 | 21,71 | 21,99 | 21,63 | 21,70 | 0,32% | 153.300,00 |
| 26.03.2024 | 22,23 | 22,23 | 21,61 | 21,63 | -2,30% | 133.074,00 |
| 25.03.2024 | 21,79 | 22,16 | 21,77 | 22,14 | 1,51% | 128.658,00 |
| 22.03.2024 | 21,54 | 21,89 | 21,23 | 21,81 | 1,16% | 189.299,00 |
| 21.03.2024 | 22,01 | 22,14 | 21,54 | 21,56 | -1,82% | 134.414,00 |
| 20.03.2024 | 21,65 | 22,10 | 21,37 | 21,96 | 0,87% | 133.474,00 |
| 19.03.2024 | 21,56 | 21,85 | 21,31 | 21,77 | 0,23% | 166.775,00 |
| 18.03.2024 | 22,02 | 22,06 | 21,65 | 21,72 | -1,67% | 132.209,00 |
| 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% | 404.637,00 |
| 13.03.2024 | 22,69 | 23,09 | 22,61 | 23,05 | 1,14% | 318.937,00 |
| 12.03.2024 | 23,19 | 23,19 | 22,69 | 22,79 | -2,15% | 174.442,00 |
| 11.03.2024 | 22,83 | 23,56 | 22,80 | 23,29 | 1,66% | 135.693,00 |
| 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% | 154.342,00 |
| 06.03.2024 | 23,22 | 23,39 | 22,89 | 23,36 | 0,60% | 187.571,00 |
| 05.03.2024 | 23,57 | 23,88 | 23,15 | 23,22 | -2,19% | 242.331,00 |
| 04.03.2024 | 23,27 | 23,77 | 22,71 | 23,74 | 2,15% | 273.817,00 |
| 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% | 534.908,00 |
| 28.02.2024 | 25,48 | 25,48 | 22,70 | 23,40 | -8,20% | 837.970,00 |
| 27.02.2024 | 24,41 | 25,50 | 24,30 | 25,49 | 5,07% | 357.212,00 |
| 26.02.2024 | 23,93 | 24,36 | 23,88 | 24,26 | 0,83% | 260.607,00 |
| 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% | 220.838,00 |
| 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% | 97.904,00 |
| 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% | 161.021,00 |
| 14.02.2024 | 25,17 | 26,08 | 24,97 | 26,03 | 4,33% | 95.168,00 |
| 13.02.2024 | 25,51 | 25,51 | 24,64 | 24,95 | -4,66% | 178.153,00 |
| 12.02.2024 | 25,18 | 26,21 | 25,18 | 26,17 | 3,23% | 137.492,00 |
| 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% | 107.113,00 |
| 07.02.2024 | 25,60 | 25,60 | 24,79 | 25,22 | -1,87% | 163.057,00 |
| 06.02.2024 | 24,52 | 25,88 | 24,30 | 25,70 | 4,60% | 195.529,00 |
| 05.02.2024 | 24,35 | 24,73 | 24,08 | 24,57 | -0,32% | 241.965,00 |
| 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% | 191.589,00 |
| 31.01.2024 | 24,95 | 25,28 | 24,46 | 24,59 | -1,64% | 183.039,00 |
| 30.01.2024 | 26,05 | 26,05 | 25,00 | 25,00 | -4,73% | 110.030,00 |
| 29.01.2024 | 25,71 | 26,24 | 25,41 | 26,24 | 2,50% | 117.182,00 |
| 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% | 132.590,00 |
| 24.01.2024 | 26,51 | 26,51 | 25,57 | 25,75 | -2,02% | 133.646,00 |
| 23.01.2024 | 26,68 | 26,74 | 25,96 | 26,28 | -0,64% | 118.177,00 |
| 22.01.2024 | 26,29 | 26,91 | 26,17 | 26,45 | 1,03% | 145.048,00 |
| 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% | 225.029,00 |
| 17.01.2024 | 25,96 | 26,54 | 25,68 | 26,09 | -1,40% | 178.339,00 |
| 16.01.2024 | 27,56 | 27,56 | 26,42 | 26,46 | -5,40% | 154.191,00 |
| 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% | 89.912,00 |
| 10.01.2024 | 28,49 | 28,92 | 28,09 | 28,80 | 0,73% | 82.792,00 |
| 09.01.2024 | 28,86 | 29,30 | 28,54 | 28,59 | -2,22% | 103.539,00 |
| 08.01.2024 | 27,93 | 29,24 | 27,75 | 29,24 | 3,76% | 136.885,00 |
| 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% | 114.599,00 |
| 03.01.2024 | 29,09 | 29,09 | 28,29 | 28,50 | -2,56% | 116.032,00 |
| 02.01.2024 | 28,62 | 29,91 | 28,51 | 29,25 | 1,18% | 106.400,00 |
| 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% | 126.776,00 |
| 27.12.2023 | 30,41 | 30,50 | 29,88 | 30,15 | -0,40% | 134.642,00 |
| 26.12.2023 | 30,14 | 30,60 | 30,00 | 30,27 | 0,13% | 207.728,00 |
| 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% | 158.896,00 |
| 20.12.2023 | 28,70 | 30,38 | 28,51 | 28,63 | -1,27% | 323.050,00 |
| 19.12.2023 | 27,11 | 29,03 | 27,11 | 29,00 | 7,00% | 386.380,00 |
| 18.12.2023 | 28,09 | 28,09 | 27,00 | 27,10 | -3,83% | 140.077,00 |
| 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% | 231.606,00 |
| 13.12.2023 | 26,93 | 28,62 | 26,93 | 28,59 | 5,77% | 351.350,00 |