7,050€
-8,01%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 6,84 | 6,84 | 6,84 | 6,84 | 5,33% | - |
| 07.04.2025 | 6,50 | 6,50 | 6,50 | 6,50 | -5,14% | 600,00 |
| 04.04.2025 | 6,96 | 6,99 | 6,85 | 6,85 | -9,42% | - |
| 03.04.2025 | 7,60 | 7,60 | 7,56 | 7,56 | -6,09% | - |
| 02.04.2025 | 7,83 | 8,05 | 7,83 | 8,05 | 2,08% | - |
| 01.04.2025 | 7,89 | 7,89 | 7,89 | 7,89 | -3,88% | - |
| 31.03.2025 | 8,20 | 8,20 | 8,20 | 8,20 | -3,51% | - |
| 28.03.2025 | 8,52 | 8,52 | 8,50 | 8,50 | -2,41% | - |
| 27.03.2025 | 8,71 | 8,71 | 8,71 | 8,71 | -1,89% | - |
| 26.03.2025 | 8,83 | 8,88 | 8,83 | 8,88 | -5,81% | - |
| 25.03.2025 | 9,42 | 9,43 | 9,42 | 9,43 | -0,40% | - |
| 24.03.2025 | 9,47 | 9,47 | 9,47 | 9,47 | 5,41% | - |
| 21.03.2025 | 8,98 | 8,98 | 8,98 | 8,98 | -3,57% | - |
| 20.03.2025 | 9,31 | 9,31 | 9,31 | 9,31 | -2,78% | - |
| 19.03.2025 | 9,42 | 9,58 | 9,42 | 9,58 | -0,35% | - |
| 18.03.2025 | 9,63 | 9,63 | 9,61 | 9,61 | -0,04% | - |
| 17.03.2025 | 9,29 | 9,62 | 9,29 | 9,62 | 6,18% | 270,00 |
| 14.03.2025 | 9,06 | 9,06 | 9,06 | 9,06 | -7,06% | - |
| 13.03.2025 | 9,76 | 9,76 | 9,74 | 9,74 | 0,21% | - |
| 12.03.2025 | 9,72 | 9,72 | 9,72 | 9,72 | 1,80% | - |
| 11.03.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -12,81% | - |
| 10.03.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 5,08% | 10,00 |
| 07.03.2025 | 10,43 | 10,43 | 10,43 | 10,43 | 5,07% | - |
| 06.03.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 0,81% | - |
| 05.03.2025 | 9,84 | 9,84 | 9,84 | 9,84 | 5,22% | - |
| 04.03.2025 | 9,21 | 9,35 | 9,20 | 9,35 | -10,87% | 300,00 |
| 03.03.2025 | 10,09 | 10,50 | 10,09 | 10,50 | 2,64% | 182,00 |
| 28.02.2025 | 10,21 | 10,23 | 10,21 | 10,23 | -6,45% | - |
| 27.02.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 0,78% | - |
| 26.02.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 3,38% | - |
| 25.02.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -0,62% | - |
| 24.02.2025 | 10,29 | 10,56 | 10,29 | 10,56 | -0,57% | 107,00 |
| 21.02.2025 | 10,83 | 10,83 | 10,62 | 10,62 | -6,56% | 97,00 |
| 20.02.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -0,13% | - |
| 19.02.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -10,29% | - |
| 18.02.2025 | 11,72 | 12,68 | 11,72 | 12,68 | 11,42% | 100,00 |
| 17.02.2025 | 11,36 | 11,38 | 11,36 | 11,38 | 1,79% | 12,00 |
| 14.02.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 11,80% | - |
| 13.02.2025 | 10,59 | 10,63 | 10,00 | 10,00 | -9,05% | 10.500,00 |
| 12.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -4,52% | - |
| 11.02.2025 | 11,24 | 11,52 | 11,24 | 11,52 | -3,24% | 88,00 |
| 10.02.2025 | 13,43 | 13,43 | 11,90 | 11,90 | -13,27% | 293,00 |
| 07.02.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -0,40% | - |
| 06.02.2025 | 13,77 | 13,78 | 13,77 | 13,78 | 2,76% | - |
| 05.02.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -1,25% | - |
| 04.02.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -1,88% | - |
| 03.02.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -1,50% | - |
| 31.01.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -4,65% | - |
| 30.01.2025 | 13,78 | 14,73 | 13,78 | 14,73 | 6,58% | 100,00 |
| 29.01.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 1,02% | - |
| 28.01.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 1,03% | - |
| 27.01.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -1,49% | - |
| 24.01.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -3,20% | - |
| 23.01.2025 | 15,17 | 15,17 | 14,20 | 14,20 | -11,31% | 1.000,00 |
| 22.01.2025 | 15,01 | 16,01 | 15,01 | 16,01 | 13,71% | 50,00 |
| 21.01.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 0,04% | - |
| 20.01.2025 | 15,14 | 15,14 | 14,08 | 14,08 | -3,00% | 59,00 |
| 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% | - |