14,693€
4,42%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 14,19 | 14,51 | 14,19 | 14,51 | 3,13% | 50,00 |
| 16.01.2025 | 14,07 | 14,07 | 14,07 | 14,07 | -3,20% | - |
| 15.01.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -2,15% | - |
| 14.01.2025 | 14,86 | 14,86 | 14,86 | 14,86 | -2,01% | - |
| 13.01.2025 | 15,40 | 15,40 | 15,16 | 15,16 | 1,85% | - |
| 10.01.2025 | 14,89 | 14,89 | 14,89 | 14,89 | 0,24% | - |
| 09.01.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 1,54% | - |
| 08.01.2025 | 14,63 | 14,63 | 14,63 | 14,63 | -9,16% | - |
| 07.01.2025 | 14,80 | 16,10 | 14,78 | 16,10 | 10,05% | 80,00 |
| 06.01.2025 | 14,63 | 14,63 | 14,63 | 14,63 | 8,61% | - |
| 03.01.2025 | 13,47 | 13,47 | 13,47 | 13,47 | 0,34% | - |
| 02.01.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -0,22% | - |
| 30.12.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -3,27% | - |
| 27.12.2024 | 13,61 | 13,91 | 13,61 | 13,91 | 7,08% | - |
| 23.12.2024 | 12,99 | 12,99 | 12,99 | 12,99 | 3,05% | - |
| 20.12.2024 | 12,61 | 12,61 | 12,61 | 12,61 | 0,52% | - |
| 19.12.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -7,32% | - |
| 18.12.2024 | 13,53 | 13,53 | 13,53 | 13,53 | -1,56% | - |
| 17.12.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 5,53% | - |
| 16.12.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -11,93% | - |
| 13.12.2024 | 13,80 | 14,79 | 13,80 | 14,79 | 0,14% | 50,00 |
| 12.12.2024 | 14,77 | 14,77 | 14,77 | 14,77 | -0,03% | - |
| 11.12.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -0,10% | - |
| 10.12.2024 | 14,79 | 14,79 | 14,79 | 14,79 | 1,72% | - |
| 09.12.2024 | 14,54 | 14,54 | 14,54 | 14,54 | -3,84% | - |
| 06.12.2024 | 13,89 | 15,12 | 13,89 | 15,12 | 2,93% | 100,00 |
| 05.12.2024 | 14,69 | 14,69 | 14,69 | 14,69 | 0,79% | - |
| 04.12.2024 | 14,58 | 14,58 | 14,58 | 14,58 | -4,05% | - |
| 03.12.2024 | 15,19 | 15,19 | 15,19 | 15,19 | 4,18% | - |
| 02.12.2024 | 14,58 | 14,58 | 14,58 | 14,58 | 2,75% | - |
| 29.11.2024 | 14,19 | 14,19 | 14,19 | 14,19 | -0,28% | - |
| 28.11.2024 | 14,24 | 14,24 | 14,23 | 14,23 | 3,00% | - |
| 27.11.2024 | 13,83 | 13,83 | 13,82 | 13,82 | -2,06% | - |
| 26.11.2024 | 14,11 | 14,11 | 14,11 | 14,11 | -3,36% | - |
| 25.11.2024 | 13,24 | 14,60 | 13,24 | 14,60 | 18,56% | 20,00 |
| 22.11.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -4,20% | - |
| 21.11.2024 | 12,81 | 12,93 | 12,31 | 12,85 | 2,02% | - |
| 20.11.2024 | 12,36 | 12,60 | 12,36 | 12,60 | 0,92% | 400,00 |
| 19.11.2024 | 12,20 | 12,48 | 12,20 | 12,48 | 2,63% | - |
| 18.11.2024 | 12,16 | 12,16 | 12,16 | 12,16 | -4,03% | - |
| 15.11.2024 | 12,92 | 12,92 | 12,67 | 12,67 | -7,08% | - |
| 14.11.2024 | 13,63 | 13,64 | 13,63 | 13,64 | -7,78% | 40,00 |
| 13.11.2024 | 14,27 | 14,79 | 14,27 | 14,79 | -1,79% | - |
| 12.11.2024 | 14,44 | 15,06 | 14,44 | 15,06 | 5,91% | 30,00 |
| 11.11.2024 | 14,22 | 14,22 | 14,22 | 14,22 | -2,10% | - |
| 08.11.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -3,10% | - |
| 07.11.2024 | 14,99 | 14,99 | 14,99 | 14,99 | -8,15% | - |
| 06.11.2024 | 15,96 | 16,32 | 15,96 | 16,32 | 8,01% | - |
| 05.11.2024 | 14,94 | 15,11 | 14,94 | 15,11 | 4,24% | - |
| 04.11.2024 | 14,49 | 14,49 | 14,49 | 14,49 | -1,13% | - |
| 01.11.2024 | 14,25 | 14,66 | 14,25 | 14,66 | -0,31% | 180,00 |
| 31.10.2024 | 14,67 | 14,70 | 14,67 | 14,70 | -1,67% | - |
| 30.10.2024 | 13,02 | 15,37 | 13,02 | 14,95 | 10,74% | 200,00 |
| 29.10.2024 | 14,16 | 14,47 | 13,50 | 13,50 | -7,12% | - |
| 28.10.2024 | 13,91 | 14,54 | 13,91 | 14,54 | 5,36% | - |
| 25.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,30% | - |
| 24.10.2024 | 13,49 | 13,49 | 13,49 | 13,49 | 0,07% | - |
| 23.10.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -2,46% | - |
| 22.10.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 0,66% | - |
| 21.10.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 2,62% | - |
| 18.10.2024 | 13,38 | 13,38 | 13,38 | 13,38 | -3,18% | - |
| 17.10.2024 | 13,99 | 14,99 | 13,82 | 13,82 | -2,51% | 142,00 |
| 16.10.2024 | 14,21 | 14,21 | 14,17 | 14,17 | -7,45% | 35,00 |
| 15.10.2024 | 14,44 | 15,31 | 14,44 | 15,31 | 6,10% | 50,00 |
| 14.10.2024 | 14,43 | 14,43 | 14,43 | 14,43 | 3,15% | - |
| 11.10.2024 | 13,99 | 13,99 | 13,99 | 13,99 | -2,47% | - |
| 10.10.2024 | 13,60 | 15,10 | 13,48 | 14,35 | -19,46% | 229,00 |
| 09.10.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 1,45% | - |
| 08.10.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -1,15% | - |
| 07.10.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -4,67% | - |
| 04.10.2024 | 17,64 | 18,63 | 17,64 | 18,63 | 4,93% | 59,00 |
| 03.10.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -2,98% | - |
| 02.10.2024 | 18,70 | 18,70 | 18,30 | 18,30 | -8,86% | 500,00 |
| 01.10.2024 | 19,76 | 20,08 | 19,76 | 20,08 | 1,57% | - |
| 30.09.2024 | 19,79 | 19,79 | 19,77 | 19,77 | 1,38% | - |
| 27.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,99% | - |
| 26.09.2024 | 18,64 | 19,70 | 18,64 | 19,70 | 1,52% | 330,00 |
| 25.09.2024 | 19,95 | 19,99 | 19,40 | 19,40 | -0,39% | 1.150,00 |
| 24.09.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -1,84% | - |
| 23.09.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -3,31% | - |
| 20.09.2024 | 20,52 | 20,52 | 20,52 | 20,52 | -2,43% | - |
| 19.09.2024 | 19,45 | 21,03 | 19,45 | 21,03 | 11,83% | 550,00 |
| 18.09.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -0,16% | - |
| 17.09.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -2,91% | - |
| 16.09.2024 | 19,65 | 19,65 | 19,40 | 19,40 | -5,83% | 350,00 |
| 13.09.2024 | 19,84 | 20,60 | 19,84 | 20,60 | 5,08% | 535,00 |
| 12.09.2024 | 19,61 | 19,61 | 19,61 | 19,61 | 4,12% | - |
| 11.09.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -1,98% | - |
| 10.09.2024 | 19,23 | 19,23 | 19,21 | 19,21 | 1,11% | - |
| 09.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 06.09.2024 | 20,32 | 20,32 | 19,20 | 19,20 | -4,67% | 300,00 |
| 05.09.2024 | 20,14 | 20,14 | 20,14 | 20,14 | -0,40% | - |
| 04.09.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -1,75% | - |
| 03.09.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -0,05% | - |
| 02.09.2024 | 20,59 | 20,59 | 20,59 | 20,59 | 1,78% | - |
| 30.08.2024 | 20,23 | 20,23 | 20,23 | 20,23 | 2,61% | - |
| 29.08.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,18% | - |
| 28.08.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -3,19% | - |
| 27.08.2024 | 19,91 | 20,40 | 19,91 | 20,40 | -3,13% | 75,00 |
| 26.08.2024 | 20,71 | 21,06 | 20,71 | 21,06 | 8,70% | 125,00 |