10,770€
6,00%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 10,20 | 10,68 | 10,20 | 10,52 | 4,52% | - |
| 15.10.2025 | 10,01 | 10,43 | 9,99 | 10,07 | 1,83% | - |
| 14.10.2025 | 9,85 | 10,13 | 9,66 | 9,88 | -1,48% | - |
| 13.10.2025 | 10,14 | 10,28 | 9,83 | 10,03 | 4,17% | - |
| 10.10.2025 | 10,15 | 10,41 | 9,63 | 9,63 | -6,94% | - |
| 09.10.2025 | 10,38 | 10,56 | 10,18 | 10,35 | 0,13% | - |
| 08.10.2025 | 9,98 | 10,41 | 9,91 | 10,34 | 1,52% | - |
| 07.10.2025 | 10,76 | 11,02 | 10,17 | 10,18 | -7,29% | - |
| 06.10.2025 | 10,94 | 11,28 | 10,72 | 10,98 | 1,67% | - |
| 03.10.2025 | 10,54 | 11,04 | 10,51 | 10,80 | 2,35% | - |
| 02.10.2025 | 10,59 | 10,65 | 10,39 | 10,55 | 0,19% | - |
| 01.10.2025 | 9,83 | 10,67 | 9,75 | 10,53 | 6,99% | - |
| 30.09.2025 | 9,64 | 9,92 | 9,56 | 9,84 | 1,06% | - |
| 29.09.2025 | 10,04 | 10,15 | 9,62 | 9,74 | -2,69% | - |
| 26.09.2025 | 10,22 | 10,35 | 9,93 | 10,01 | -2,10% | - |
| 25.09.2025 | 10,30 | 10,47 | 9,99 | 10,23 | -0,29% | - |
| 24.09.2025 | 10,60 | 10,86 | 10,20 | 10,26 | -5,31% | - |
| 23.09.2025 | 11,04 | 11,20 | 10,82 | 10,83 | -2,33% | - |
| 22.09.2025 | 11,07 | 11,33 | 10,93 | 11,09 | 1,33% | - |
| 19.09.2025 | 11,27 | 11,39 | 10,94 | 10,94 | -2,11% | - |
| 18.09.2025 | 10,98 | 11,48 | 10,95 | 11,18 | 2,18% | - |
| 17.09.2025 | 11,25 | 11,46 | 10,83 | 10,94 | -1,75% | - |
| 16.09.2025 | 11,36 | 11,40 | 10,95 | 11,14 | -0,76% | - |
| 15.09.2025 | 10,82 | 11,28 | 10,77 | 11,22 | 2,95% | - |
| 12.09.2025 | 11,09 | 11,16 | 10,70 | 10,90 | -1,60% | - |
| 11.09.2025 | 10,75 | 11,18 | 10,56 | 11,08 | -0,49% | - |
| 10.09.2025 | 11,48 | 11,78 | 11,12 | 11,13 | -3,33% | - |
| 09.09.2025 | 11,84 | 11,96 | 11,33 | 11,51 | -2,14% | - |
| 08.09.2025 | 11,93 | 12,11 | 11,51 | 11,77 | -1,28% | - |
| 05.09.2025 | 11,66 | 12,00 | 11,58 | 11,92 | 2,36% | - |
| 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% | - |