21,455€
6,77%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -1,06% | - |
| 25.05.2026 | 20,31 | 20,31 | 20,31 | 20,31 | -3,72% | - |
| 22.05.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 3,38% | - |
| 21.05.2026 | 20,41 | 20,41 | 20,41 | 20,41 | 7,39% | - |
| 20.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 4,45% | - |
| 19.05.2026 | 18,19 | 18,19 | 18,19 | 18,19 | 1,59% | - |
| 18.05.2026 | 17,91 | 17,91 | 17,91 | 17,91 | -1,74% | - |
| 15.05.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 2,18% | - |
| 14.05.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 1,08% | - |
| 13.05.2026 | 17,62 | 17,65 | 17,62 | 17,65 | 1,04% | 77,00 |
| 12.05.2026 | 17,22 | 17,46 | 17,22 | 17,46 | -4,29% | 217,00 |
| 11.05.2026 | 18,25 | 18,25 | 18,25 | 18,25 | 0,20% | - |
| 08.05.2026 | 18,21 | 18,21 | 18,21 | 18,21 | -5,06% | - |
| 07.05.2026 | 19,18 | 19,18 | 19,18 | 19,18 | -1,31% | - |
| 06.05.2026 | 18,84 | 19,43 | 18,84 | 19,43 | 3,50% | - |
| 05.05.2026 | 18,37 | 18,78 | 18,37 | 18,78 | -3,46% | 55,00 |
| 04.05.2026 | 18,92 | 19,45 | 18,92 | 19,45 | 14,28% | 150,00 |
| 30.04.2026 | 17,02 | 17,02 | 17,02 | 17,02 | -8,01% | - |
| 29.04.2026 | 18,10 | 18,50 | 18,10 | 18,50 | -1,86% | 250,00 |
| 28.04.2026 | 18,91 | 19,40 | 18,85 | 18,85 | 1,38% | 4.288,00 |
| 27.04.2026 | 18,59 | 18,59 | 18,59 | 18,59 | 2,59% | - |
| 24.04.2026 | 18,12 | 18,12 | 18,12 | 18,12 | -3,62% | - |
| 23.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -3,60% | - |
| 22.04.2026 | 19,51 | 19,51 | 19,51 | 19,51 | -7,40% | - |
| 21.04.2026 | 21,07 | 21,07 | 21,07 | 21,07 | -4,86% | - |
| 20.04.2026 | 21,68 | 22,14 | 21,68 | 22,14 | 4,02% | 250,00 |
| 17.04.2026 | 21,27 | 21,30 | 21,27 | 21,29 | 0,19% | 60,00 |
| 16.04.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -1,19% | - |
| 15.04.2026 | 20,80 | 21,50 | 20,80 | 21,50 | 8,42% | 1.490,00 |
| 14.04.2026 | 19,83 | 19,83 | 19,83 | 19,83 | 2,97% | - |
| 13.04.2026 | 19,26 | 19,26 | 19,26 | 19,26 | -1,02% | - |
| 10.04.2026 | 19,46 | 19,46 | 19,46 | 19,46 | -0,30% | - |
| 09.04.2026 | 19,51 | 19,51 | 19,51 | 19,51 | 1,90% | - |
| 08.04.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 2,46% | - |
| 07.04.2026 | 18,69 | 18,69 | 18,69 | 18,69 | -6,08% | - |
| 02.04.2026 | 18,70 | 19,90 | 18,53 | 19,90 | 1,76% | 210,00 |
| 01.04.2026 | 18,21 | 19,56 | 18,21 | 19,56 | 11,84% | 500,00 |
| 31.03.2026 | 17,49 | 17,49 | 17,49 | 17,49 | 2,61% | - |
| 30.03.2026 | 16,77 | 17,10 | 16,77 | 17,04 | -3,35% | 435,00 |
| 27.03.2026 | 17,63 | 17,63 | 17,63 | 17,63 | -1,48% | - |
| 26.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 4,77% | - |
| 25.03.2026 | 17,08 | 17,08 | 17,08 | 17,08 | 4,72% | - |
| 24.03.2026 | 16,31 | 16,31 | 16,31 | 16,31 | 4,52% | - |
| 23.03.2026 | 15,61 | 15,61 | 15,61 | 15,61 | -0,54% | - |
| 20.03.2026 | 15,69 | 15,69 | 15,69 | 15,69 | 4,98% | - |
| 19.03.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -3,86% | - |
| 18.03.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 8,97% | - |
| 17.03.2026 | 14,27 | 14,27 | 14,27 | 14,27 | -7,88% | - |
| 16.03.2026 | 16,33 | 16,73 | 15,49 | 15,49 | -6,74% | 470,00 |
| 13.03.2026 | 16,06 | 16,61 | 16,06 | 16,61 | -3,18% | 40,00 |
| 12.03.2026 | 17,37 | 17,37 | 17,15 | 17,15 | -1,47% | - |
| 11.03.2026 | 17,41 | 17,41 | 17,41 | 17,41 | -1,67% | - |
| 10.03.2026 | 17,80 | 17,80 | 17,70 | 17,70 | 1,06% | 70,00 |
| 09.03.2026 | 17,52 | 17,52 | 17,52 | 17,52 | -5,17% | - |
| 06.03.2026 | 18,47 | 18,47 | 18,47 | 18,47 | -2,89% | - |
| 05.03.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -0,91% | - |
| 04.03.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 03.03.2026 | 19,44 | 19,44 | 18,70 | 18,70 | -2,53% | 35,00 |
| 02.03.2026 | 19,18 | 19,18 | 19,18 | 19,18 | 3,79% | - |
| 27.02.2026 | 18,43 | 18,48 | 18,43 | 18,48 | 12,68% | 60,00 |
| 26.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 2,66% | - |
| 25.02.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 0,69% | - |
| 24.02.2026 | 15,87 | 15,87 | 15,87 | 15,87 | 1,28% | - |
| 23.02.2026 | 15,67 | 15,67 | 15,67 | 15,67 | -2,88% | - |
| 20.02.2026 | 16,13 | 16,13 | 16,13 | 16,13 | -1,59% | - |
| 19.02.2026 | 16,39 | 16,39 | 16,39 | 16,39 | 5,64% | - |
| 18.02.2026 | 15,52 | 15,52 | 15,52 | 15,52 | 2,24% | - |
| 17.02.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 0,60% | - |
| 16.02.2026 | 15,09 | 15,09 | 15,09 | 15,09 | -10,82% | - |
| 13.02.2026 | 15,04 | 16,92 | 15,04 | 16,92 | 5,85% | 100,00 |
| 12.02.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 0,44% | - |
| 11.02.2026 | 15,91 | 15,91 | 15,91 | 15,91 | 3,58% | - |
| 10.02.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -1,29% | - |
| 09.02.2026 | 15,56 | 15,56 | 15,56 | 15,56 | 5,21% | 5,00 |
| 06.02.2026 | 14,79 | 14,79 | 14,79 | 14,79 | -7,30% | - |
| 05.02.2026 | 15,96 | 15,96 | 15,96 | 15,96 | -1,12% | - |
| 04.02.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -3,33% | - |
| 03.02.2026 | 16,69 | 16,69 | 16,69 | 16,69 | 3,99% | - |
| 02.02.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -6,25% | - |
| 30.01.2026 | 17,12 | 17,12 | 17,12 | 17,12 | -1,64% | - |
| 29.01.2026 | 17,38 | 17,41 | 17,38 | 17,41 | -0,43% | 300,00 |
| 28.01.2026 | 17,83 | 17,83 | 17,48 | 17,48 | -6,70% | 200,00 |
| 27.01.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 0,43% | - |
| 26.01.2026 | 18,66 | 18,66 | 18,66 | 18,66 | -6,51% | - |
| 23.01.2026 | 19,56 | 19,96 | 19,56 | 19,96 | 3,82% | 200,00 |
| 22.01.2026 | 19,22 | 19,22 | 19,22 | 19,22 | 4,06% | - |
| 21.01.2026 | 18,57 | 19,23 | 18,47 | 18,47 | 7,63% | 110,00 |
| 20.01.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -0,52% | - |
| 19.01.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -4,64% | - |
| 16.01.2026 | 18,09 | 18,09 | 18,09 | 18,09 | 0,25% | - |
| 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% | - |