11,970€
0,93%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.08.2025 | 11,31 | 11,31 | 11,31 | 11,31 | -0,22% | - |
| 19.08.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 1,03% | - |
| 18.08.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,22% | - |
| 15.08.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -3,85% | - |
| 14.08.2025 | 11,50 | 11,69 | 11,50 | 11,69 | 2,54% | 450,00 |
| 13.08.2025 | 10,72 | 11,40 | 10,72 | 11,40 | 8,88% | 50,00 |
| 12.08.2025 | 10,46 | 10,47 | 10,46 | 10,47 | 1,16% | - |
| 11.08.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -9,21% | - |
| 08.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 4,59% | - |
| 07.08.2025 | 10,65 | 10,90 | 10,65 | 10,90 | -3,75% | 500,00 |
| 06.08.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -3,25% | - |
| 05.08.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 4,60% | - |
| 04.08.2025 | 11,13 | 11,19 | 11,13 | 11,19 | -2,23% | 70,00 |
| 01.08.2025 | 11,45 | 11,45 | 11,45 | 11,45 | -4,55% | - |
| 31.07.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -4,27% | - |
| 30.07.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 0,48% | 40,00 |
| 29.07.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 0,65% | - |
| 28.07.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 8,02% | - |
| 25.07.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 1,19% | - |
| 24.07.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -3,98% | - |
| 23.07.2025 | 10,91 | 12,00 | 10,91 | 11,80 | 21,98% | 1.125,00 |
| 22.07.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -5,67% | - |
| 21.07.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -2,66% | - |
| 18.07.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -2,18% | - |
| 17.07.2025 | 10,46 | 10,77 | 10,46 | 10,77 | 4,56% | 50,00 |
| 16.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,72% | - |
| 15.07.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -2,01% | - |
| 14.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,23% | - |
| 11.07.2025 | 10,57 | 10,57 | 10,57 | 10,57 | 4,45% | - |
| 10.07.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -5,47% | - |
| 09.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 7,47% | 4,00 |
| 08.07.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -7,52% | - |
| 07.07.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 0,09% | - |
| 04.07.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,00% | - |
| 03.07.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 7,07% | - |
| 02.07.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 4,48% | - |
| 01.07.2025 | 9,61 | 9,61 | 9,61 | 9,61 | -3,07% | - |
| 30.06.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 0,32% | 23,00 |
| 27.06.2025 | 9,89 | 9,89 | 9,89 | 9,89 | -0,16% | - |
| 26.06.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 7,84% | - |
| 25.06.2025 | 9,18 | 9,18 | 9,18 | 9,18 | 0,26% | - |
| 24.06.2025 | 9,16 | 9,16 | 9,16 | 9,16 | -0,13% | - |
| 23.06.2025 | 9,17 | 9,17 | 9,17 | 9,17 | -0,37% | - |
| 20.06.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -0,63% | - |
| 19.06.2025 | 9,26 | 9,26 | 9,26 | 9,26 | 3,56% | - |
| 18.06.2025 | 8,94 | 8,94 | 8,94 | 8,94 | -3,77% | - |
| 17.06.2025 | 9,29 | 9,29 | 9,29 | 9,29 | 5,35% | - |
| 16.06.2025 | 8,82 | 8,82 | 8,82 | 8,82 | 1,05% | - |
| 13.06.2025 | 8,73 | 8,73 | 8,73 | 8,73 | -4,46% | - |
| 12.06.2025 | 9,11 | 9,14 | 9,11 | 9,14 | -3,30% | 200,00 |
| 11.06.2025 | 9,10 | 9,45 | 9,10 | 9,45 | 2,94% | 125,00 |
| 10.06.2025 | 8,73 | 9,18 | 8,73 | 9,18 | 14,21% | 50,00 |
| 09.06.2025 | 7,84 | 8,04 | 7,84 | 8,04 | 2,58% | 3,00 |
| 06.06.2025 | 7,84 | 7,84 | 7,84 | 7,84 | -1,83% | - |
| 05.06.2025 | 7,98 | 7,98 | 7,98 | 7,98 | 1,45% | - |
| 04.06.2025 | 7,87 | 7,87 | 7,87 | 7,87 | -3,98% | - |
| 03.06.2025 | 8,19 | 8,19 | 8,19 | 8,19 | -2,43% | - |
| 02.06.2025 | 8,14 | 8,40 | 8,14 | 8,40 | 5,21% | 400,00 |
| 30.05.2025 | 8,05 | 8,05 | 7,98 | 7,98 | 2,33% | - |
| 29.05.2025 | 7,80 | 7,80 | 7,80 | 7,80 | 5,41% | - |
| 28.05.2025 | 7,39 | 7,40 | 7,39 | 7,40 | 4,93% | - |
| 27.05.2025 | 7,05 | 7,05 | 7,05 | 7,05 | 0,40% | - |
| 26.05.2025 | 7,02 | 7,02 | 7,02 | 7,02 | -1,65% | - |
| 23.05.2025 | 7,34 | 7,34 | 7,14 | 7,14 | -0,25% | - |
| 22.05.2025 | 7,16 | 7,16 | 7,16 | 7,16 | -8,06% | - |
| 21.05.2025 | 7,79 | 7,79 | 7,79 | 7,79 | 0,78% | - |
| 20.05.2025 | 7,73 | 7,73 | 7,73 | 7,73 | -5,50% | - |
| 19.05.2025 | 8,18 | 8,18 | 8,18 | 8,18 | -0,37% | - |
| 16.05.2025 | 8,00 | 8,21 | 8,00 | 8,21 | -0,41% | - |
| 15.05.2025 | 8,24 | 8,24 | 8,24 | 8,24 | -2,25% | - |
| 14.05.2025 | 8,43 | 8,43 | 8,43 | 8,43 | -3,30% | - |
| 13.05.2025 | 8,32 | 8,72 | 8,32 | 8,72 | 11,79% | 135,00 |
| 12.05.2025 | 7,80 | 7,80 | 7,80 | 7,80 | -0,08% | - |
| 09.05.2025 | 7,81 | 7,81 | 7,81 | 7,81 | 8,30% | - |
| 08.05.2025 | 7,21 | 7,21 | 7,21 | 7,21 | 3,53% | - |
| 07.05.2025 | 6,96 | 6,96 | 6,96 | 6,96 | -5,84% | - |
| 06.05.2025 | 7,39 | 7,39 | 7,39 | 7,39 | -0,08% | - |
| 05.05.2025 | 7,10 | 7,40 | 7,10 | 7,40 | 6,41% | - |
| 02.05.2025 | 6,95 | 6,95 | 6,95 | 6,95 | -2,71% | - |
| 30.04.2025 | 7,15 | 7,15 | 7,15 | 7,15 | -4,49% | - |
| 29.04.2025 | 7,25 | 7,48 | 7,25 | 7,48 | 2,69% | 135,00 |
| 28.04.2025 | 7,29 | 7,29 | 7,29 | 7,29 | 4,68% | - |
| 25.04.2025 | 7,14 | 7,14 | 6,96 | 6,96 | 1,84% | - |
| 24.04.2025 | 6,84 | 6,84 | 6,84 | 6,84 | -2,45% | - |
| 23.04.2025 | 7,01 | 7,01 | 7,01 | 7,01 | 8,25% | - |
| 22.04.2025 | 6,47 | 6,47 | 6,47 | 6,47 | -6,34% | - |
| 17.04.2025 | 6,91 | 6,91 | 6,91 | 6,91 | -0,06% | - |
| 16.04.2025 | 6,92 | 6,92 | 6,92 | 6,92 | -1,73% | - |
| 15.04.2025 | 7,08 | 7,20 | 7,04 | 7,04 | 2,33% | 80,00 |
| 14.04.2025 | 6,88 | 6,88 | 6,88 | 6,88 | 1,54% | - |
| 11.04.2025 | 6,77 | 6,77 | 6,77 | 6,77 | -11,61% | - |
| 10.04.2025 | 8,24 | 8,24 | 7,66 | 7,66 | 25,31% | 50,00 |
| 09.04.2025 | 6,12 | 6,12 | 6,12 | 6,12 | -10,61% | - |