11,653€
0,09%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 11,66 | 11,69 | 11,64 | 11,65 | 0,04% | - |
| 04.09.2025 | 11,50 | 11,66 | 11,15 | 11,64 | 1,93% | - |
| 03.09.2025 | 11,30 | 11,69 | 11,30 | 11,42 | -0,57% | - |
| 02.09.2025 | 11,92 | 12,10 | 11,26 | 11,49 | -6,98% | - |
| 01.09.2025 | 11,90 | 12,58 | 11,86 | 12,35 | 3,02% | - |
| 29.08.2025 | 12,24 | 12,40 | 11,96 | 11,99 | -2,02% | - |
| 28.08.2025 | 12,12 | 12,48 | 12,02 | 12,24 | 1,49% | - |
| 27.08.2025 | 12,08 | 12,31 | 11,92 | 12,06 | -0,10% | - |
| 26.08.2025 | 12,09 | 12,20 | 11,88 | 12,07 | -0,60% | - |
| 25.08.2025 | 12,24 | 12,32 | 11,83 | 12,14 | -0,12% | - |
| 22.08.2025 | 11,32 | 12,20 | 11,24 | 12,16 | 7,66% | - |
| 21.08.2025 | 11,46 | 11,61 | 11,16 | 11,29 | -1,42% | - |
| 20.08.2025 | 11,44 | 11,76 | 11,12 | 11,45 | -0,50% | - |
| 19.08.2025 | 11,45 | 11,69 | 11,29 | 11,51 | -0,29% | - |
| 18.08.2025 | 11,47 | 11,75 | 11,35 | 11,54 | 1,21% | - |
| 15.08.2025 | 11,50 | 11,71 | 11,22 | 11,41 | 0,06% | - |
| 14.08.2025 | 11,55 | 11,93 | 11,05 | 11,40 | -1,91% | - |
| 13.08.2025 | 11,02 | 12,14 | 10,91 | 11,62 | 5,75% | - |
| 12.08.2025 | 10,65 | 11,22 | 10,53 | 10,99 | 3,47% | - |
| 11.08.2025 | 10,61 | 10,90 | 10,42 | 10,62 | 0,59% | - |
| 08.08.2025 | 11,60 | 12,55 | 10,20 | 10,56 | -3,91% | - |
| 07.08.2025 | 10,85 | 11,14 | 10,68 | 10,99 | 1,04% | - |
| 06.08.2025 | 11,66 | 11,69 | 10,56 | 10,88 | -5,54% | - |
| 05.08.2025 | 12,13 | 12,20 | 11,40 | 11,51 | -2,76% | - |
| 04.08.2025 | 11,42 | 11,84 | 11,06 | 11,84 | 4,59% | - |
| 01.08.2025 | 11,71 | 11,71 | 11,07 | 11,32 | -3,90% | - |
| 31.07.2025 | 12,09 | 12,50 | 11,62 | 11,78 | -3,24% | - |
| 30.07.2025 | 12,21 | 12,48 | 11,91 | 12,18 | 0,26% | - |
| 29.07.2025 | 12,69 | 12,87 | 11,91 | 12,14 | -3,95% | - |
| 28.07.2025 | 12,20 | 12,89 | 11,99 | 12,64 | 5,24% | - |
| 25.07.2025 | 11,75 | 12,16 | 11,42 | 12,01 | 2,76% | - |
| 24.07.2025 | 11,54 | 11,79 | 11,27 | 11,69 | 1,01% | - |
| 23.07.2025 | 11,20 | 12,04 | 11,09 | 11,57 | 4,80% | - |
| 22.07.2025 | 9,85 | 11,09 | 9,80 | 11,04 | 12,00% | - |
| 21.07.2025 | 10,47 | 10,64 | 9,80 | 9,86 | -5,81% | - |
| 18.07.2025 | 10,79 | 10,85 | 10,38 | 10,47 | -2,53% | - |
| 17.07.2025 | 10,63 | 10,84 | 10,56 | 10,74 | 0,99% | 30,00 |
| 16.07.2025 | 10,45 | 10,89 | 10,36 | 10,64 | 1,02% | - |
| 15.07.2025 | 10,71 | 10,94 | 10,46 | 10,53 | -1,52% | - |
| 14.07.2025 | 10,78 | 11,03 | 10,61 | 10,69 | -2,58% | - |
| 11.07.2025 | 10,71 | 11,10 | 10,44 | 10,97 | 1,57% | - |
| 10.07.2025 | 10,26 | 10,90 | 10,24 | 10,80 | 4,78% | - |
| 09.07.2025 | 10,39 | 10,78 | 10,16 | 10,31 | -1,37% | - |
| 08.07.2025 | 10,22 | 10,55 | 10,13 | 10,45 | 2,93% | - |
| 07.07.2025 | 10,91 | 11,07 | 10,01 | 10,16 | -6,06% | - |
| 04.07.2025 | 10,96 | 10,96 | 10,79 | 10,81 | -2,35% | - |
| 03.07.2025 | 11,08 | 11,27 | 10,85 | 11,07 | 0,38% | 500,00 |
| 02.07.2025 | 10,35 | 11,06 | 10,17 | 11,03 | 7,70% | - |
| 01.07.2025 | 9,79 | 10,54 | 9,57 | 10,24 | 4,03% | - |
| 30.06.2025 | 10,12 | 10,27 | 9,84 | 9,84 | -1,83% | - |
| 27.06.2025 | 10,04 | 10,17 | 9,69 | 10,03 | 0,17% | - |
| 26.06.2025 | 10,01 | 10,34 | 9,71 | 10,01 | -0,06% | - |
| 25.06.2025 | 9,38 | 10,30 | 9,15 | 10,02 | 6,84% | - |
| 24.06.2025 | 9,47 | 9,62 | 9,27 | 9,37 | 0,63% | - |
| 23.06.2025 | 9,35 | 9,50 | 9,09 | 9,32 | -0,82% | - |
| 20.06.2025 | 9,39 | 9,68 | 9,12 | 9,39 | 2,02% | - |
| 19.06.2025 | 9,44 | 9,45 | 9,19 | 9,21 | -2,94% | - |
| 18.06.2025 | 9,17 | 9,64 | 9,03 | 9,49 | 3,01% | - |
| 17.06.2025 | 9,42 | 9,57 | 9,18 | 9,21 | -3,41% | - |
| 16.06.2025 | 9,09 | 9,65 | 8,81 | 9,53 | 5,62% | - |
| 13.06.2025 | 8,78 | 9,23 | 8,76 | 9,03 | -1,19% | - |
| 12.06.2025 | 9,22 | 9,32 | 9,01 | 9,14 | -2,65% | - |
| 11.06.2025 | 9,32 | 9,68 | 9,30 | 9,38 | 0,72% | - |
| 10.06.2025 | 8,89 | 9,39 | 8,83 | 9,32 | 5,34% | - |
| 09.06.2025 | 8,28 | 8,91 | 8,16 | 8,85 | 7,07% | - |
| 06.06.2025 | 8,04 | 8,62 | 7,84 | 8,26 | 3,90% | - |
| 05.06.2025 | 8,19 | 8,43 | 7,82 | 7,95 | -3,11% | - |
| 04.06.2025 | 8,02 | 8,29 | 7,92 | 8,21 | 2,47% | - |
| 03.06.2025 | 8,19 | 8,46 | 7,87 | 8,01 | -3,02% | - |
| 02.06.2025 | 8,28 | 8,56 | 8,20 | 8,26 | -1,66% | - |
| 30.05.2025 | 8,20 | 8,44 | 7,98 | 8,40 | 2,24% | - |
| 29.05.2025 | 7,99 | 8,24 | 7,76 | 8,21 | 4,83% | - |
| 28.05.2025 | 7,56 | 8,04 | 7,44 | 7,83 | 3,39% | - |
| 27.05.2025 | 7,33 | 7,61 | 7,32 | 7,58 | 3,34% | - |
| 26.05.2025 | 7,31 | 7,36 | 7,28 | 7,33 | 1,81% | 200,00 |
| 23.05.2025 | 7,54 | 7,60 | 7,10 | 7,20 | -4,84% | - |
| 22.05.2025 | 7,36 | 7,58 | 7,20 | 7,57 | 2,90% | - |
| 21.05.2025 | 7,96 | 7,97 | 7,34 | 7,36 | -8,67% | - |
| 20.05.2025 | 7,86 | 8,13 | 7,78 | 8,05 | 1,31% | - |
| 19.05.2025 | 8,25 | 8,27 | 7,81 | 7,95 | -4,67% | - |
| 16.05.2025 | 8,20 | 8,35 | 8,02 | 8,34 | 1,31% | - |
| 15.05.2025 | 8,13 | 8,46 | 7,77 | 8,23 | 0,61% | - |
| 14.05.2025 | 8,60 | 8,73 | 8,13 | 8,18 | -5,10% | - |
| 13.05.2025 | 8,48 | 8,78 | 8,47 | 8,62 | 0,60% | - |
| 12.05.2025 | 8,06 | 8,70 | 8,03 | 8,57 | 10,06% | - |
| 09.05.2025 | 7,92 | 8,95 | 7,41 | 7,79 | 1,24% | 400,00 |
| 08.05.2025 | 7,45 | 7,91 | 7,33 | 7,69 | 4,70% | - |
| 07.05.2025 | 7,20 | 7,42 | 6,81 | 7,35 | 3,22% | - |
| 06.05.2025 | 7,57 | 7,63 | 7,10 | 7,12 | -6,40% | - |
| 05.05.2025 | 7,33 | 7,62 | 7,26 | 7,60 | 2,03% | - |
| 02.05.2025 | 7,29 | 7,60 | 7,22 | 7,45 | 1,91% | 200,00 |
| 30.04.2025 | 7,36 | 7,37 | 7,09 | 7,31 | -0,49% | - |
| 29.04.2025 | 7,44 | 7,49 | 7,26 | 7,35 | -0,82% | - |
| 28.04.2025 | 7,25 | 7,65 | 7,25 | 7,41 | 1,60% | - |
| 25.04.2025 | 7,33 | 7,42 | 7,02 | 7,29 | -0,03% | - |
| 24.04.2025 | 7,03 | 7,30 | 6,92 | 7,30 | 2,96% | - |
| 23.04.2025 | 7,18 | 7,52 | 6,99 | 7,09 | 1,59% | - |
| 22.04.2025 | 6,71 | 7,01 | 6,71 | 6,97 | 5,44% | - |
| 17.04.2025 | 7,16 | 7,18 | 6,47 | 6,61 | -6,02% | - |
| 16.04.2025 | 7,06 | 7,23 | 6,90 | 7,04 | -2,63% | - |