13,260€
-3,67%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 12,92 | 13,27 | 12,90 | 13,26 | 2,44% | - |
| 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% | - |
| 07.11.2024 | 15,52 | 15,68 | 14,95 | 14,97 | -3,04% | - |
| 06.11.2024 | 16,34 | 17,36 | 15,05 | 15,44 | -2,64% | - |
| 05.11.2024 | 15,42 | 15,88 | 15,02 | 15,86 | 2,77% | - |
| 04.11.2024 | 14,97 | 15,60 | 14,79 | 15,43 | 2,12% | - |
| 01.11.2024 | 14,68 | 15,14 | 14,47 | 15,11 | -0,05% | - |
| 31.10.2024 | 15,23 | 15,67 | 14,51 | 15,12 | -0,72% | - |
| 30.10.2024 | 13,52 | 15,55 | 13,28 | 15,23 | 12,23% | - |
| 29.10.2024 | 14,68 | 14,93 | 13,46 | 13,57 | -7,15% | 900,00 |
| 28.10.2024 | 14,46 | 14,86 | 14,28 | 14,62 | 1,68% | - |
| 25.10.2024 | 14,32 | 14,56 | 14,15 | 14,37 | 0,51% | - |
| 24.10.2024 | 14,01 | 14,43 | 13,99 | 14,30 | 2,11% | - |
| 23.10.2024 | 14,01 | 14,18 | 13,66 | 14,01 | -0,24% | 1.200,00 |
| 22.10.2024 | 14,12 | 14,35 | 13,84 | 14,04 | -1,25% | - |
| 21.10.2024 | 14,21 | 14,43 | 13,97 | 14,22 | 0,21% | - |
| 18.10.2024 | 13,69 | 14,26 | 13,65 | 14,19 | 3,46% | 120,00 |
| 17.10.2024 | 14,53 | 14,75 | 13,67 | 13,71 | -5,50% | - |
| 16.10.2024 | 14,66 | 15,03 | 14,25 | 14,51 | -0,77% | 1.020,00 |
| 15.10.2024 | 14,93 | 15,37 | 14,61 | 14,62 | -2,00% | - |
| 14.10.2024 | 14,92 | 15,18 | 14,41 | 14,92 | 0,30% | 975,00 |
| 11.10.2024 | 14,32 | 15,21 | 14,17 | 14,87 | 3,75% | - |
| 10.10.2024 | 18,97 | 18,97 | 12,84 | 14,34 | -24,66% | 1.900,00 |
| 09.10.2024 | 18,25 | 19,03 | 18,13 | 19,03 | 3,84% | - |
| 08.10.2024 | 17,99 | 19,07 | 17,92 | 18,33 | 1,31% | - |
| 07.10.2024 | 18,25 | 18,36 | 17,69 | 18,09 | -0,86% | - |
| 04.10.2024 | 17,79 | 18,52 | 17,75 | 18,25 | 2,43% | - |
| 03.10.2024 | 18,16 | 18,26 | 17,70 | 17,81 | -2,13% | - |
| 02.10.2024 | 19,16 | 20,10 | 17,36 | 18,20 | -5,43% | - |
| 01.10.2024 | 20,22 | 20,51 | 19,24 | 19,25 | -5,01% | - |
| 30.09.2024 | 20,30 | 20,51 | 19,93 | 20,26 | -0,27% | - |
| 27.09.2024 | 19,97 | 20,61 | 19,91 | 20,32 | 1,87% | 975,00 |
| 26.09.2024 | 19,27 | 20,18 | 19,22 | 19,94 | 4,39% | - |
| 25.09.2024 | 20,35 | 20,60 | 18,97 | 19,11 | -7,03% | - |
| 24.09.2024 | 20,39 | 20,75 | 20,05 | 20,55 | 2,90% | - |
| 23.09.2024 | 20,50 | 20,71 | 19,87 | 19,97 | -1,67% | - |
| 20.09.2024 | 20,98 | 21,27 | 19,71 | 20,31 | -3,42% | 30,00 |
| 19.09.2024 | 20,37 | 21,87 | 20,13 | 21,03 | 5,80% | - |
| 18.09.2024 | 19,33 | 21,02 | 19,19 | 19,88 | 3,42% | - |
| 17.09.2024 | 19,35 | 19,86 | 19,06 | 19,22 | -0,58% | - |
| 16.09.2024 | 20,32 | 20,42 | 19,15 | 19,33 | -4,15% | - |
| 13.09.2024 | 20,42 | 21,25 | 20,13 | 20,17 | -0,84% | - |
| 12.09.2024 | 20,11 | 20,78 | 19,65 | 20,34 | 1,34% | - |
| 11.09.2024 | 19,30 | 20,07 | 19,15 | 20,07 | 2,12% | - |
| 10.09.2024 | 19,65 | 19,99 | 19,03 | 19,66 | -0,65% | - |
| 09.09.2024 | 19,47 | 20,23 | 19,03 | 19,78 | 1,77% | - |
| 06.09.2024 | 20,79 | 21,07 | 19,05 | 19,44 | -6,62% | - |
| 05.09.2024 | 20,56 | 21,36 | 20,50 | 20,82 | 0,77% | - |
| 04.09.2024 | 20,74 | 21,32 | 20,37 | 20,66 | -1,08% | - |
| 03.09.2024 | 21,05 | 22,37 | 20,76 | 20,88 | -0,90% | - |
| 02.09.2024 | 21,10 | 21,15 | 20,92 | 21,07 | -0,35% | - |
| 30.08.2024 | 20,66 | 21,38 | 20,60 | 21,15 | 10,04% | 10,00 |
| 29.08.2024 | 19,64 | 20,94 | 19,22 | 19,22 | -4,20% | - |
| 28.08.2024 | 20,29 | 20,42 | 19,40 | 20,06 | -0,69% | - |
| 27.08.2024 | 20,45 | 20,54 | 19,59 | 20,20 | -1,16% | - |
| 26.08.2024 | 21,02 | 21,40 | 20,39 | 20,44 | -2,67% | - |
| 23.08.2024 | 20,13 | 21,19 | 20,04 | 21,00 | 4,87% | - |
| 22.08.2024 | 20,64 | 21,01 | 19,99 | 20,02 | -2,84% | - |
| 21.08.2024 | 20,36 | 20,79 | 20,03 | 20,61 | 1,68% | - |
| 20.08.2024 | 20,26 | 20,78 | 20,00 | 20,27 | 0,17% | - |
| 19.08.2024 | 19,71 | 20,66 | 19,66 | 20,23 | 2,59% | - |
| 16.08.2024 | 20,72 | 20,77 | 19,61 | 19,72 | -4,43% | - |
| 15.08.2024 | 17,96 | 20,76 | 17,84 | 20,64 | 14,97% | 57,00 |
| 14.08.2024 | 19,59 | 20,11 | 17,88 | 17,95 | -8,37% | 50,00 |
| 13.08.2024 | 18,05 | 19,71 | 17,89 | 19,59 | 8,10% | - |
| 12.08.2024 | 18,72 | 19,17 | 17,84 | 18,12 | -3,23% | - |
| 09.08.2024 | 17,91 | 20,04 | 17,87 | 18,73 | 4,49% | - |
| 08.08.2024 | 16,56 | 17,92 | 16,43 | 17,92 | 7,83% | 20,00 |
| 07.08.2024 | 17,49 | 17,84 | 16,50 | 16,62 | -3,72% | - |
| 06.08.2024 | 17,15 | 17,63 | 16,74 | 17,26 | 3,20% | 30,00 |
| 05.08.2024 | 16,61 | 17,19 | 16,12 | 16,73 | -5,01% | 150,00 |
| 02.08.2024 | 18,05 | 18,21 | 16,62 | 17,61 | -3,54% | 230,00 |