26,170€
2,75%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 25,86 | 27,08 | 25,79 | 26,53 | 3,03% | - |
| 26.04.2024 | 25,04 | 26,03 | 24,86 | 25,75 | 2,73% | - |
| 25.04.2024 | 25,71 | 25,95 | 24,58 | 25,07 | -2,53% | - |
| 24.04.2024 | 25,79 | 26,15 | 25,22 | 25,72 | -0,16% | - |
| 23.04.2024 | 26,09 | 27,07 | 25,70 | 25,76 | -1,27% | - |
| 22.04.2024 | 26,37 | 26,69 | 25,74 | 26,09 | -0,46% | - |
| 19.04.2024 | 26,93 | 27,52 | 25,93 | 26,21 | -3,69% | - |
| 18.04.2024 | 25,03 | 27,47 | 24,12 | 27,21 | -0,53% | - |
| 17.04.2024 | 29,05 | 29,46 | 27,33 | 27,36 | -5,67% | - |
| 16.04.2024 | 30,90 | 30,96 | 28,52 | 29,00 | -6,18% | - |
| 15.04.2024 | 32,65 | 32,66 | 30,77 | 30,91 | -4,97% | - |
| 12.04.2024 | 33,89 | 34,09 | 32,42 | 32,53 | -1,53% | - |
| 11.04.2024 | 32,87 | 33,98 | 32,55 | 33,03 | 0,49% | - |
| 10.04.2024 | 34,46 | 34,66 | 32,74 | 32,87 | -4,31% | - |
| 09.04.2024 | 33,63 | 34,74 | 33,53 | 34,35 | 2,08% | - |
| 08.04.2024 | 33,42 | 34,02 | 33,34 | 33,65 | 0,63% | - |
| 05.04.2024 | 33,13 | 33,70 | 32,69 | 33,44 | 1,32% | - |
| 04.04.2024 | 33,59 | 34,33 | 32,88 | 33,01 | -1,65% | - |
| 03.04.2024 | 33,44 | 33,93 | 32,92 | 33,56 | 0,18% | 250,00 |
| 02.04.2024 | 34,57 | 34,67 | 33,09 | 33,50 | -4,56% | - |
| 28.03.2024 | 34,05 | 37,68 | 34,02 | 35,10 | 0,79% | - |
| 27.03.2024 | 33,64 | 34,97 | 33,33 | 34,83 | 0,64% | - |
| 26.03.2024 | 33,66 | 37,20 | 33,27 | 34,61 | -0,47% | - |
| 25.03.2024 | 33,51 | 36,98 | 32,67 | 34,77 | 3,44% | - |
| 22.03.2024 | 35,16 | 35,64 | 33,45 | 33,62 | -5,80% | - |
| 21.03.2024 | 34,68 | 37,47 | 34,61 | 35,69 | 3,60% | - |
| 20.03.2024 | 34,32 | 36,91 | 33,44 | 34,45 | -0,06% | - |
| 19.03.2024 | 33,17 | 34,64 | 32,66 | 34,47 | 3,05% | - |
| 18.03.2024 | 33,48 | 33,84 | 32,85 | 33,45 | 0,15% | - |
| 15.03.2024 | 34,13 | 34,31 | 33,27 | 33,40 | -0,71% | 45,00 |
| 14.03.2024 | 35,28 | 35,42 | 33,16 | 33,64 | -3,79% | - |
| 13.03.2024 | 35,82 | 36,32 | 34,96 | 34,96 | -2,63% | 80,00 |
| 12.03.2024 | 37,07 | 37,80 | 35,33 | 35,91 | -3,10% | - |
| 11.03.2024 | 36,33 | 37,89 | 36,21 | 37,06 | 1,84% | - |
| 08.03.2024 | 37,48 | 39,09 | 36,13 | 36,39 | -2,74% | - |
| 07.03.2024 | 37,68 | 38,82 | 37,32 | 37,41 | -1,21% | 1.000,00 |
| 06.03.2024 | 40,09 | 40,53 | 37,87 | 37,87 | -5,35% | 400,00 |
| 05.03.2024 | 41,02 | 41,21 | 39,79 | 40,01 | -2,90% | - |
| 04.03.2024 | 41,89 | 42,45 | 40,03 | 41,21 | -2,04% | - |
| 01.03.2024 | 43,25 | 43,54 | 41,76 | 42,07 | -2,54% | - |
| 29.02.2024 | 43,23 | 44,64 | 42,90 | 43,16 | 0,20% | - |
| 28.02.2024 | 43,43 | 44,75 | 42,94 | 43,08 | -0,94% | - |
| 27.02.2024 | 41,77 | 44,24 | 41,51 | 43,49 | 3,91% | - |
| 26.02.2024 | 41,41 | 42,04 | 40,83 | 41,85 | 0,67% | - |
| 23.02.2024 | 42,09 | 42,24 | 41,11 | 41,57 | -1,38% | - |
| 22.02.2024 | 43,42 | 44,18 | 42,05 | 42,15 | -2,16% | - |
| 21.02.2024 | 43,92 | 43,99 | 42,32 | 43,08 | -1,88% | - |
| 20.02.2024 | 44,44 | 44,61 | 42,88 | 43,91 | -1,49% | - |
| 19.02.2024 | 44,90 | 44,94 | 44,56 | 44,57 | -0,82% | - |
| 16.02.2024 | 44,45 | 47,55 | 43,30 | 44,94 | 0,90% | 23.458,00 |
| 15.02.2024 | 45,13 | 46,06 | 43,61 | 44,54 | -0,52% | 150,00 |
| 14.02.2024 | 43,83 | 45,18 | 43,80 | 44,78 | 2,47% | 3.344,00 |
| 13.02.2024 | 45,66 | 45,71 | 42,44 | 43,70 | -4,19% | - |
| 12.02.2024 | 45,83 | 46,63 | 44,97 | 45,61 | -0,74% | - |
| 09.02.2024 | 44,90 | 46,30 | 44,86 | 45,95 | 2,13% | - |
| 08.02.2024 | 42,59 | 45,02 | 42,37 | 44,99 | 5,24% | - |
| 07.02.2024 | 42,55 | 43,21 | 41,01 | 42,75 | 0,42% | - |
| 06.02.2024 | 40,09 | 42,96 | 39,76 | 42,57 | 6,29% | - |
| 05.02.2024 | 40,17 | 40,57 | 39,78 | 40,05 | -0,82% | - |
| 02.02.2024 | 40,14 | 40,82 | 39,04 | 40,38 | 0,74% | - |
| 01.02.2024 | 38,94 | 40,22 | 38,76 | 40,08 | 3,93% | - |
| 31.01.2024 | 40,11 | 40,39 | 38,41 | 38,57 | -3,22% | - |
| 30.01.2024 | 41,77 | 41,82 | 39,44 | 39,85 | -4,63% | - |
| 29.01.2024 | 39,91 | 41,94 | 39,79 | 41,79 | 4,97% | - |
| 26.01.2024 | 39,12 | 40,53 | 39,06 | 39,81 | 1,71% | - |
| 25.01.2024 | 38,38 | 39,27 | 37,82 | 39,14 | 2,42% | - |
| 24.01.2024 | 39,10 | 39,76 | 38,07 | 38,21 | -1,94% | - |
| 23.01.2024 | 39,68 | 40,60 | 38,68 | 38,97 | -1,62% | - |
| 22.01.2024 | 38,45 | 40,87 | 38,41 | 39,61 | 3,27% | - |
| 19.01.2024 | 38,58 | 39,35 | 37,62 | 38,35 | -0,76% | - |
| 18.01.2024 | 38,50 | 39,47 | 38,00 | 38,65 | 0,40% | - |
| 17.01.2024 | 40,48 | 40,48 | 37,35 | 38,49 | -6,01% | - |
| 16.01.2024 | 42,68 | 43,09 | 40,89 | 40,95 | -4,68% | - |
| 15.01.2024 | 43,07 | 43,09 | 42,51 | 42,96 | 0,21% | - |
| 12.01.2024 | 43,57 | 44,53 | 42,48 | 42,87 | -1,64% | - |
| 11.01.2024 | 45,16 | 45,47 | 42,04 | 43,59 | -2,92% | - |
| 10.01.2024 | 46,26 | 46,53 | 44,59 | 44,90 | -3,34% | 300,00 |
| 09.01.2024 | 48,48 | 48,49 | 45,74 | 46,45 | -4,70% | - |
| 08.01.2024 | 47,15 | 49,79 | 45,80 | 48,74 | 3,22% | - |
| 05.01.2024 | 46,71 | 47,53 | 45,76 | 47,22 | 1,09% | - |
| 04.01.2024 | 46,84 | 47,42 | 46,15 | 46,71 | 0,09% | - |
| 03.01.2024 | 49,39 | 49,53 | 46,61 | 46,67 | -5,92% | - |
| 02.01.2024 | 48,98 | 51,11 | 48,98 | 49,60 | -4,56% | - |
| 29.12.2023 | 52,08 | 52,19 | 51,79 | 51,97 | -0,02% | - |
| 28.12.2023 | 51,63 | 52,19 | 51,04 | 51,98 | 1,05% | - |
| 27.12.2023 | 51,28 | 51,72 | 50,79 | 51,44 | 0,06% | - |
| 22.12.2023 | 50,90 | 51,92 | 50,46 | 51,41 | 0,49% | - |
| 21.12.2023 | 50,54 | 51,91 | 50,04 | 51,16 | 2,50% | - |
| 20.12.2023 | 52,21 | 54,22 | 49,90 | 49,91 | -4,07% | - |
| 19.12.2023 | 49,44 | 52,12 | 49,03 | 52,03 | 6,31% | 263,00 |
| 18.12.2023 | 48,99 | 49,68 | 48,16 | 48,94 | -0,49% | - |
| 15.12.2023 | 50,27 | 51,97 | 48,75 | 49,18 | -2,05% | - |
| 14.12.2023 | 47,35 | 50,74 | 47,07 | 50,21 | 6,67% | - |
| 13.12.2023 | 45,13 | 47,50 | 44,29 | 47,07 | 4,39% | - |
| 12.12.2023 | 44,83 | 46,05 | 44,71 | 45,09 | 0,84% | - |
| 11.12.2023 | 45,39 | 45,57 | 43,82 | 44,72 | -1,47% | - |
| 08.12.2023 | 44,17 | 45,69 | 43,67 | 45,38 | 3,01% | - |
| 07.12.2023 | 42,85 | 44,27 | 42,60 | 44,06 | 2,73% | - |
| 06.12.2023 | 42,29 | 43,93 | 42,05 | 42,89 | 2,12% | - |
| 05.12.2023 | 42,39 | 43,17 | 41,31 | 42,00 | -1,75% | 20,00 |