51,440€
-6,44%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 53,34 | 54,15 | 50,69 | 51,29 | -6,71% | - |
| 28.08.2026 | 54,98 | 54,98 | 54,98 | 54,98 | -0,74% | - |
| 27.08.2026 | 55,39 | 55,39 | 55,39 | 55,39 | 1,45% | - |
| 26.08.2026 | 55,27 | 55,69 | 54,60 | 54,60 | 0,00% | 170,00 |
| 25.08.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -2,60% | - |
| 24.08.2026 | 56,06 | 56,06 | 56,06 | 56,06 | 1,83% | - |
| 21.08.2026 | 54,28 | 55,05 | 54,28 | 55,05 | 1,06% | 9,00 |
| 20.08.2026 | 53,81 | 54,47 | 53,03 | 54,47 | 14,05% | 140,00 |
| 19.08.2026 | 47,76 | 47,76 | 47,76 | 47,76 | -4,13% | - |
| 18.08.2026 | 49,82 | 49,82 | 49,82 | 49,82 | 2,96% | - |
| 17.08.2026 | 48,19 | 48,39 | 48,19 | 48,39 | -4,14% | - |
| 14.08.2026 | 50,22 | 50,48 | 50,22 | 50,48 | 1,09% | 85,00 |
| 13.08.2026 | 49,94 | 49,94 | 49,94 | 49,94 | -1,12% | - |
| 12.08.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,54% | - |
| 11.08.2026 | 50,23 | 50,23 | 50,23 | 50,23 | 1,56% | - |
| 10.08.2026 | 44,73 | 49,46 | 44,02 | 49,46 | 26,09% | 552,00 |
| 07.08.2026 | 37,30 | 39,23 | 37,20 | 39,23 | -4,32% | 415,00 |
| 06.08.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,11% | - |
| 05.08.2026 | 41,46 | 41,46 | 41,46 | 41,46 | 1,76% | - |
| 04.08.2026 | 40,74 | 40,74 | 40,74 | 40,74 | -0,63% | - |
| 03.08.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -3,89% | - |
| 31.07.2026 | 42,66 | 42,66 | 42,66 | 42,66 | 6,16% | - |
| 30.07.2026 | 40,19 | 40,19 | 40,19 | 40,19 | -2,26% | - |
| 29.07.2026 | 41,12 | 41,12 | 41,12 | 41,12 | 2,30% | - |
| 28.07.2026 | 40,19 | 40,19 | 40,19 | 40,19 | -2,25% | - |
| 27.07.2026 | 40,72 | 41,12 | 40,72 | 41,12 | -3,90% | 200,00 |
| 24.07.2026 | 42,49 | 43,57 | 42,49 | 42,79 | 2,33% | 340,00 |
| 23.07.2026 | 40,89 | 41,81 | 40,89 | 41,81 | 1,60% | 7,00 |
| 22.07.2026 | 41,15 | 41,15 | 41,15 | 41,15 | -0,16% | - |
| 21.07.2026 | 37,81 | 41,22 | 37,81 | 41,22 | 8,55% | 40,00 |
| 20.07.2026 | 37,97 | 37,97 | 37,97 | 37,97 | -0,62% | - |
| 17.07.2026 | 38,42 | 38,42 | 38,21 | 38,21 | -4,80% | 300,00 |
| 16.07.2026 | 40,13 | 40,13 | 40,13 | 40,13 | 0,63% | 20,00 |
| 15.07.2026 | 39,88 | 39,88 | 39,88 | 39,88 | 9,47% | - |
| 14.07.2026 | 36,43 | 36,43 | 36,43 | 36,43 | -1,86% | - |
| 13.07.2026 | 37,12 | 37,12 | 37,12 | 37,12 | -1,09% | - |
| 10.07.2026 | 37,49 | 37,53 | 37,49 | 37,53 | 14,98% | 11,00 |
| 09.07.2026 | 32,64 | 32,64 | 32,64 | 32,64 | -1,18% | - |
| 08.07.2026 | 33,03 | 33,03 | 33,03 | 33,03 | -5,80% | - |
| 07.07.2026 | 35,07 | 35,07 | 35,07 | 35,07 | 3,25% | - |
| 06.07.2026 | 33,96 | 33,96 | 33,96 | 33,96 | -0,44% | - |
| 03.07.2026 | 34,11 | 34,11 | 34,11 | 34,11 | 0,16% | - |
| 02.07.2026 | 34,06 | 34,06 | 34,06 | 34,06 | 2,27% | - |
| 01.07.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -1,26% | - |
| 30.06.2026 | 32,38 | 33,73 | 32,38 | 33,73 | 4,56% | 300,00 |
| 29.06.2026 | 32,22 | 32,26 | 32,22 | 32,26 | 2,51% | 10,00 |
| 26.06.2026 | 31,12 | 31,47 | 31,12 | 31,47 | 1,21% | 25,00 |
| 25.06.2026 | 30,34 | 31,09 | 30,34 | 31,09 | 1,27% | 200,00 |
| 24.06.2026 | 27,82 | 30,70 | 27,82 | 30,70 | 7,55% | 650,00 |
| 23.06.2026 | 28,55 | 28,55 | 28,55 | 28,55 | -7,17% | - |
| 22.06.2026 | 30,17 | 30,75 | 30,17 | 30,75 | 1,87% | 243,00 |
| 19.06.2026 | 30,19 | 30,19 | 30,19 | 30,19 | 6,06% | 40,00 |
| 18.06.2026 | 27,83 | 28,46 | 27,83 | 28,46 | 4,84% | 70,00 |
| 17.06.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -2,07% | - |
| 16.06.2026 | 27,72 | 27,72 | 27,72 | 27,72 | 10,66% | - |
| 15.06.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 0,70% | - |
| 12.06.2026 | 24,92 | 24,92 | 24,88 | 24,88 | 0,02% | 24,00 |
| 11.06.2026 | 24,87 | 24,87 | 24,87 | 24,87 | -4,53% | - |
| 10.06.2026 | 26,05 | 26,05 | 26,05 | 26,05 | 3,35% | - |
| 09.06.2026 | 25,21 | 25,21 | 25,21 | 25,21 | -9,95% | - |
| 08.06.2026 | 26,77 | 28,15 | 26,38 | 27,99 | -2,39% | 105,00 |
| 05.06.2026 | 28,65 | 28,68 | 28,65 | 28,68 | 3,80% | 110,00 |
| 04.06.2026 | 27,63 | 27,63 | 27,63 | 27,63 | 1,39% | - |
| 03.06.2026 | 26,91 | 27,25 | 25,78 | 27,25 | 8,33% | 381,00 |
| 02.06.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 1,15% | - |
| 01.06.2026 | 24,12 | 24,87 | 24,12 | 24,87 | 2,33% | 29,00 |
| 29.05.2026 | 23,78 | 24,30 | 23,78 | 24,30 | 10,30% | 1.207,00 |
| 28.05.2026 | 21,63 | 22,03 | 21,44 | 22,03 | 3,60% | 34,00 |
| 27.05.2026 | 21,27 | 21,27 | 21,27 | 21,27 | 5,82% | - |
| 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% | - |