7,160€
-11,21%
Echtzeit-Aktienkurs 10x Genomics
Bid:
Ask:
Aktienkurse zur 10x Genomics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 7,50 | 7,74 | 7,20 | 7,22 | -11,49% | 600,00 |
| 02.04.2025 | 8,00 | 8,50 | 7,91 | 8,16 | 1,63% | - |
| 01.04.2025 | 8,03 | 8,35 | 7,93 | 8,03 | -0,35% | - |
| 31.03.2025 | 8,35 | 8,49 | 8,04 | 8,06 | -5,07% | - |
| 28.03.2025 | 8,75 | 8,76 | 8,25 | 8,49 | -2,98% | 100,00 |
| 27.03.2025 | 8,93 | 8,95 | 8,64 | 8,75 | -0,66% | - |
| 26.03.2025 | 9,24 | 9,28 | 8,67 | 8,81 | -2,71% | - |
| 25.03.2025 | 9,58 | 9,64 | 8,99 | 9,05 | -6,39% | - |
| 24.03.2025 | 9,72 | 9,81 | 9,55 | 9,67 | 1,53% | - |
| 21.03.2025 | 9,15 | 9,62 | 8,92 | 9,53 | 3,79% | - |
| 20.03.2025 | 9,52 | 9,58 | 9,07 | 9,18 | -4,98% | - |
| 19.03.2025 | 9,64 | 9,85 | 9,43 | 9,66 | 0,78% | - |
| 18.03.2025 | 9,79 | 9,82 | 9,42 | 9,58 | 0,31% | - |
| 17.03.2025 | 9,42 | 9,95 | 9,40 | 9,55 | 0,95% | - |
| 14.03.2025 | 9,22 | 9,57 | 9,17 | 9,46 | 1,76% | - |
| 13.03.2025 | 9,91 | 10,06 | 9,09 | 9,30 | -5,83% | - |
| 12.03.2025 | 9,95 | 10,28 | 9,65 | 9,88 | -1,94% | - |
| 11.03.2025 | 9,80 | 10,29 | 9,50 | 10,07 | 3,42% | - |
| 10.03.2025 | 10,74 | 10,74 | 9,74 | 9,74 | -9,76% | - |
| 07.03.2025 | 10,60 | 10,85 | 10,23 | 10,79 | 1,33% | - |
| 06.03.2025 | 10,14 | 10,69 | 9,84 | 10,65 | 5,08% | - |
| 05.03.2025 | 10,08 | 10,66 | 9,72 | 10,13 | 2,32% | - |
| 04.03.2025 | 9,42 | 10,14 | 8,81 | 9,90 | 5,43% | - |
| 03.03.2025 | 10,39 | 10,42 | 9,33 | 9,39 | -8,89% | - |
| 28.02.2025 | 10,32 | 10,47 | 10,03 | 10,31 | -0,43% | - |
| 27.02.2025 | 11,26 | 11,33 | 10,33 | 10,36 | -6,92% | - |
| 26.02.2025 | 10,64 | 11,31 | 10,62 | 11,13 | 5,35% | - |
| 25.02.2025 | 10,81 | 10,93 | 10,40 | 10,56 | -2,18% | - |
| 24.02.2025 | 10,44 | 10,88 | 10,17 | 10,80 | 3,65% | - |
| 21.02.2025 | 11,02 | 11,32 | 10,36 | 10,42 | -5,34% | - |
| 20.02.2025 | 11,54 | 11,62 | 10,95 | 11,00 | -5,31% | - |
| 19.02.2025 | 11,56 | 11,85 | 10,98 | 11,62 | 0,54% | 1.000,00 |
| 18.02.2025 | 11,92 | 12,83 | 11,42 | 11,56 | -1,84% | - |
| 17.02.2025 | 11,79 | 11,81 | 11,72 | 11,78 | 0,32% | - |
| 14.02.2025 | 11,44 | 12,43 | 11,23 | 11,74 | 2,98% | - |
| 13.02.2025 | 11,54 | 11,55 | 10,25 | 11,40 | -1,34% | - |
| 12.02.2025 | 11,52 | 11,81 | 11,16 | 11,55 | 1,32% | - |
| 11.02.2025 | 11,63 | 12,34 | 11,29 | 11,40 | -2,58% | - |
| 10.02.2025 | 13,95 | 13,98 | 11,55 | 11,71 | -15,14% | - |
| 07.02.2025 | 14,14 | 14,62 | 13,34 | 13,79 | -2,23% | - |
| 06.02.2025 | 14,20 | 14,54 | 14,02 | 14,11 | -0,08% | - |
| 05.02.2025 | 13,86 | 14,57 | 13,69 | 14,12 | 1,74% | - |
| 04.02.2025 | 13,97 | 14,16 | 13,52 | 13,88 | -1,24% | 400,00 |
| 03.02.2025 | 13,92 | 14,42 | 13,81 | 14,05 | -2,91% | 200,00 |
| 31.01.2025 | 14,53 | 14,91 | 14,33 | 14,47 | -0,08% | - |
| 30.01.2025 | 14,44 | 14,94 | 14,31 | 14,49 | 1,58% | - |
| 29.01.2025 | 14,26 | 14,56 | 14,00 | 14,26 | 0,42% | - |
| 28.01.2025 | 14,06 | 14,36 | 13,21 | 14,20 | 0,42% | - |
| 27.01.2025 | 13,85 | 14,31 | 13,68 | 14,14 | 0,30% | - |
| 24.01.2025 | 14,25 | 14,62 | 13,91 | 14,10 | -1,40% | - |
| 23.01.2025 | 15,64 | 15,67 | 13,66 | 14,30 | -8,54% | - |
| 22.01.2025 | 15,44 | 16,06 | 15,35 | 15,63 | 0,89% | - |
| 21.01.2025 | 14,71 | 15,55 | 14,65 | 15,50 | 4,53% | - |
| 20.01.2025 | 14,66 | 14,98 | 14,55 | 14,82 | 0,97% | - |
| 17.01.2025 | 14,67 | 15,04 | 14,49 | 14,68 | 0,24% | - |
| 16.01.2025 | 14,57 | 14,94 | 13,70 | 14,65 | 0,76% | - |
| 15.01.2025 | 15,05 | 16,11 | 14,54 | 14,54 | -2,93% | - |
| 14.01.2025 | 15,40 | 16,02 | 14,67 | 14,97 | -2,73% | - |
| 13.01.2025 | 15,03 | 16,85 | 15,00 | 15,39 | 1,30% | - |
| 10.01.2025 | 15,26 | 15,35 | 14,56 | 15,20 | -0,41% | - |
| 09.01.2025 | 15,36 | 15,38 | 15,22 | 15,26 | -0,53% | - |
| 08.01.2025 | 15,02 | 15,54 | 14,32 | 15,34 | 2,29% | - |
| 07.01.2025 | 15,27 | 16,30 | 14,99 | 15,00 | -2,17% | - |
| 06.01.2025 | 15,13 | 15,75 | 15,00 | 15,33 | 1,19% | - |
| 03.01.2025 | 13,83 | 15,45 | 13,68 | 15,15 | 9,68% | - |
| 02.01.2025 | 13,98 | 14,48 | 13,76 | 13,81 | 0,49% | - |
| 30.12.2024 | 13,95 | 14,01 | 13,69 | 13,75 | -1,88% | 5,00 |
| 27.12.2024 | 14,02 | 14,21 | 13,68 | 14,01 | -1,07% | 100,00 |
| 23.12.2024 | 13,59 | 14,28 | 13,42 | 14,16 | 5,06% | - |
| 20.12.2024 | 13,03 | 13,82 | 12,54 | 13,48 | 2,57% | - |
| 19.12.2024 | 12,92 | 13,30 | 12,73 | 13,14 | 1,53% | - |
| 18.12.2024 | 14,07 | 14,32 | 12,74 | 12,94 | -7,87% | 100,00 |
| 17.12.2024 | 14,24 | 14,58 | 13,82 | 14,05 | -1,62% | - |
| 16.12.2024 | 13,57 | 14,32 | 13,25 | 14,28 | 5,44% | - |
| 13.12.2024 | 14,25 | 14,31 | 13,41 | 13,54 | -4,83% | - |
| 12.12.2024 | 15,28 | 15,33 | 13,71 | 14,23 | -7,05% | 36,00 |
| 11.12.2024 | 15,36 | 15,74 | 15,13 | 15,31 | -0,18% | - |
| 10.12.2024 | 15,27 | 15,90 | 14,99 | 15,34 | 0,25% | - |
| 09.12.2024 | 14,79 | 15,61 | 14,79 | 15,30 | 1,80% | - |
| 06.12.2024 | 14,37 | 15,33 | 14,35 | 15,03 | 4,48% | - |
| 05.12.2024 | 15,19 | 15,23 | 14,32 | 14,38 | -5,53% | - |
| 04.12.2024 | 15,00 | 15,51 | 14,89 | 15,23 | 1,31% | - |
| 03.12.2024 | 15,71 | 15,73 | 14,87 | 15,03 | -4,28% | - |
| 02.12.2024 | 15,07 | 15,78 | 14,95 | 15,70 | 5,32% | - |
| 29.11.2024 | 14,85 | 15,05 | 14,69 | 14,91 | 0,16% | 26,00 |
| 28.11.2024 | 14,75 | 14,90 | 14,73 | 14,88 | 1,45% | - |
| 27.11.2024 | 14,36 | 14,89 | 14,27 | 14,67 | 2,41% | - |
| 26.11.2024 | 14,53 | 14,55 | 13,94 | 14,33 | -1,80% | - |
| 25.11.2024 | 14,00 | 14,94 | 13,75 | 14,59 | 6,48% | - |
| 22.11.2024 | 12,73 | 13,94 | 12,47 | 13,70 | 8,00% | 300,00 |
| 21.11.2024 | 12,61 | 12,89 | 12,37 | 12,69 | 0,40% | - |
| 20.11.2024 | 12,87 | 12,93 | 12,50 | 12,64 | -1,33% | - |
| 19.11.2024 | 12,45 | 12,81 | 12,20 | 12,81 | 2,87% | 6,00 |
| 18.11.2024 | 12,82 | 13,23 | 12,24 | 12,45 | -1,71% | - |
| 15.11.2024 | 13,24 | 13,67 | 12,66 | 12,67 | -5,75% | - |
| 14.11.2024 | 14,08 | 14,37 | 13,42 | 13,44 | -4,84% | - |
| 13.11.2024 | 14,67 | 15,13 | 14,06 | 14,12 | -4,35% | - |
| 12.11.2024 | 14,90 | 15,37 | 14,57 | 14,77 | -1,03% | - |
| 11.11.2024 | 14,80 | 15,58 | 14,71 | 14,92 | 2,33% | - |
| 08.11.2024 | 15,00 | 15,23 | 14,43 | 14,58 | -2,64% | - |