8,350€
6,42%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,04 | 8,62 | 7,84 | 8,36 | 5,11% | - |
| 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% | - |
| 15.04.2025 | 7,27 | 7,45 | 7,07 | 7,23 | -0,95% | - |
| 14.04.2025 | 7,08 | 7,49 | 7,04 | 7,30 | 3,43% | - |
| 11.04.2025 | 6,96 | 7,11 | 6,54 | 7,06 | 2,74% | - |
| 10.04.2025 | 7,86 | 7,88 | 6,72 | 6,87 | -13,40% | - |
| 09.04.2025 | 6,22 | 8,07 | 6,22 | 7,93 | 21,44% | - |
| 08.04.2025 | 7,08 | 7,34 | 6,36 | 6,53 | -5,99% | - |
| 07.04.2025 | 6,59 | 7,15 | 6,24 | 6,95 | 1,68% | 250,00 |
| 04.04.2025 | 7,16 | 7,17 | 6,58 | 6,83 | -5,44% | - |
| 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% | - |