18,455€
2,27%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 17,65 | 18,05 | 17,65 | 18,05 | 2,06% | 80,00 |
| 14.01.2026 | 17,44 | 17,68 | 17,44 | 17,68 | 5,43% | 370,00 |
| 13.01.2026 | 16,77 | 16,77 | 16,77 | 16,77 | -6,29% | - |
| 12.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 9,35% | 100,00 |
| 09.01.2026 | 16,37 | 16,37 | 16,37 | 16,37 | -2,96% | - |
| 08.01.2026 | 16,87 | 16,87 | 16,87 | 16,87 | 5,70% | - |
| 07.01.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 0,22% | - |
| 06.01.2026 | 15,42 | 15,92 | 15,42 | 15,92 | 13,43% | 400,00 |
| 05.01.2026 | 14,04 | 14,04 | 14,04 | 14,04 | 2,52% | - |
| 02.01.2026 | 13,69 | 13,69 | 13,69 | 13,69 | 1,33% | - |
| 30.12.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -2,07% | - |
| 29.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,68% | - |
| 23.12.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 1,91% | - |
| 22.12.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 3,73% | 150,00 |
| 19.12.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 1,55% | - |
| 18.12.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -0,08% | - |
| 17.12.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,34% | - |
| 16.12.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 1,66% | - |
| 15.12.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -7,00% | - |
| 12.12.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -6,26% | - |
| 11.12.2025 | 14,86 | 14,86 | 14,86 | 14,86 | -4,28% | - |
| 10.12.2025 | 15,14 | 15,53 | 15,14 | 15,53 | 4,44% | 200,00 |
| 09.12.2025 | 14,87 | 14,87 | 14,87 | 14,87 | -1,23% | - |
| 08.12.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -2,81% | - |
| 05.12.2025 | 15,38 | 15,49 | 15,38 | 15,49 | 6,06% | 1.000,00 |
| 04.12.2025 | 15,15 | 15,15 | 14,60 | 14,60 | -4,14% | 1.045,00 |
| 03.12.2025 | 15,23 | 15,23 | 15,23 | 15,23 | 1,87% | - |
| 02.12.2025 | 15,35 | 15,35 | 14,95 | 14,95 | -8,59% | 105,00 |
| 01.12.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 2,22% | 45,00 |
| 28.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,19% | - |
| 27.11.2025 | 15,97 | 15,97 | 15,97 | 15,97 | -1,05% | - |
| 26.11.2025 | 16,13 | 16,14 | 16,13 | 16,14 | -4,78% | 60,00 |
| 25.11.2025 | 17,44 | 17,44 | 16,95 | 16,95 | 1,92% | 50,00 |
| 24.11.2025 | 16,15 | 16,63 | 15,62 | 16,63 | 17,78% | 1.160,00 |
| 21.11.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 3,25% | - |
| 20.11.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 3,44% | - |
| 19.11.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,23% | - |
| 18.11.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -4,74% | 88,00 |
| 17.11.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 3,04% | 40,00 |
| 14.11.2025 | 14,27 | 14,50 | 13,50 | 13,50 | -7,22% | 1.452,00 |
| 13.11.2025 | 14,23 | 14,60 | 14,23 | 14,55 | 0,21% | 135,00 |
| 12.11.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -3,71% | - |
| 11.11.2025 | 14,73 | 15,08 | 14,73 | 15,08 | 15,56% | 35,00 |
| 10.11.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 4,82% | 150,00 |
| 07.11.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 8,03% | - |
| 06.11.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -0,26% | - |
| 05.11.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -0,52% | - |
| 04.11.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -0,04% | - |
| 03.11.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -3,13% | - |
| 31.10.2025 | 10,55 | 12,00 | 10,55 | 12,00 | 12,68% | 150,00 |
| 30.10.2025 | 10,99 | 10,99 | 10,65 | 10,65 | -5,50% | - |
| 29.10.2025 | 11,27 | 11,27 | 11,27 | 11,27 | -2,68% | - |
| 28.10.2025 | 11,91 | 11,91 | 11,58 | 11,58 | 0,17% | 100,00 |
| 27.10.2025 | 11,67 | 11,67 | 11,56 | 11,56 | -2,08% | - |
| 24.10.2025 | 11,25 | 11,80 | 11,25 | 11,80 | 8,46% | 500,00 |
| 23.10.2025 | 10,49 | 10,88 | 10,49 | 10,88 | -1,23% | 10,00 |
| 22.10.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,54% | - |
| 21.10.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08% | - |
| 20.10.2025 | 9,97 | 9,97 | 9,97 | 9,97 | -2,73% | - |
| 17.10.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,84% | - |
| 16.10.2025 | 10,17 | 10,17 | 10,17 | 10,17 | 3,18% | - |
| 15.10.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,78% | - |
| 14.10.2025 | 9,78 | 9,78 | 9,78 | 9,78 | 2,88% | - |
| 13.10.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,02% | - |
| 10.10.2025 | 9,97 | 9,97 | 9,60 | 9,60 | -7,16% | 300,00 |
| 09.10.2025 | 10,22 | 10,34 | 10,22 | 10,34 | 5,73% | 40,00 |
| 08.10.2025 | 9,78 | 9,78 | 9,78 | 9,78 | -3,65% | - |
| 07.10.2025 | 10,59 | 10,59 | 10,15 | 10,15 | -5,01% | 59,00 |
| 06.10.2025 | 10,69 | 10,69 | 10,69 | 10,69 | 3,44% | 500,00 |
| 03.10.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -1,15% | - |
| 02.10.2025 | 10,45 | 10,45 | 10,40 | 10,45 | 7,71% | 300,00 |
| 01.10.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 2,58% | - |
| 30.09.2025 | 9,46 | 9,46 | 9,46 | 9,46 | -3,65% | - |
| 29.09.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -2,81% | - |
| 26.09.2025 | 10,04 | 10,10 | 10,04 | 10,10 | 0,00% | - |
| 25.09.2025 | 10,08 | 10,10 | 10,08 | 10,10 | -3,76% | 350,00 |
| 24.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -4,46% | - |
| 23.09.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 0,73% | - |
| 22.09.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -1,45% | - |
| 19.09.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 3,12% | - |
| 18.09.2025 | 10,73 | 10,73 | 10,73 | 10,73 | -1,33% | - |
| 17.09.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -0,14% | - |
| 16.09.2025 | 11,13 | 11,13 | 10,89 | 10,89 | 2,30% | - |
| 15.09.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -2,56% | - |
| 12.09.2025 | 10,93 | 10,93 | 10,93 | 10,93 | -3,74% | - |
| 10.09.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -1,50% | - |
| 09.09.2025 | 11,85 | 11,96 | 11,33 | 11,52 | -1,12% | - |
| 08.09.2025 | 11,92 | 12,11 | 11,61 | 11,65 | 1,86% | - |
| 05.09.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 1,24% | - |
| 04.09.2025 | 11,24 | 11,30 | 11,24 | 11,30 | 0,40% | 500,00 |
| 03.09.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -8,87% | - |
| 02.09.2025 | 11,79 | 12,35 | 11,79 | 12,35 | 5,02% | 1.000,00 |
| 01.09.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -1,47% | - |
| 29.08.2025 | 12,02 | 12,02 | 11,94 | 11,94 | 0,63% | - |
| 28.08.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 0,25% | - |
| 27.08.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -0,17% | - |
| 26.08.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -1,54% | - |
| 25.08.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 7,36% | - |
| 22.08.2025 | 11,21 | 11,21 | 11,21 | 11,21 | -0,93% | - |
| 21.08.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,09% | - |