15,265€
3,49%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 15,24 | 17,52 | 14,62 | 15,05 | 2,03% | - |
| 12.02.2026 | 16,18 | 16,33 | 14,55 | 14,75 | -8,71% | - |
| 11.02.2026 | 16,11 | 16,31 | 15,59 | 16,16 | 0,40% | - |
| 10.02.2026 | 15,56 | 16,33 | 15,48 | 16,09 | 3,39% | - |
| 09.02.2026 | 15,79 | 15,82 | 15,11 | 15,57 | -0,86% | - |
| 06.02.2026 | 14,99 | 15,82 | 14,96 | 15,70 | 4,51% | - |
| 05.02.2026 | 16,16 | 16,39 | 14,74 | 15,02 | -7,00% | - |
| 04.02.2026 | 16,34 | 16,59 | 16,09 | 16,15 | -0,75% | - |
| 03.02.2026 | 16,89 | 17,34 | 16,12 | 16,28 | -3,80% | - |
| 02.02.2026 | 16,42 | 17,34 | 16,16 | 16,92 | -0,70% | - |
| 30.01.2026 | 17,32 | 17,34 | 16,68 | 17,04 | -1,96% | - |
| 29.01.2026 | 17,58 | 17,90 | 16,76 | 17,38 | -1,36% | - |
| 28.01.2026 | 18,03 | 18,19 | 17,59 | 17,62 | -1,70% | 12.062,00 |
| 27.01.2026 | 18,94 | 19,01 | 17,92 | 17,92 | -5,51% | - |
| 26.01.2026 | 18,86 | 19,12 | 18,41 | 18,97 | 0,23% | - |
| 23.01.2026 | 19,76 | 20,04 | 18,70 | 18,93 | -4,13% | 1.696,00 |
| 22.01.2026 | 19,42 | 20,05 | 19,27 | 19,74 | 1,96% | 5.000,00 |
| 21.01.2026 | 18,77 | 19,44 | 18,24 | 19,36 | 2,91% | - |
| 20.01.2026 | 17,36 | 18,95 | 16,59 | 18,81 | 7,89% | - |
| 19.01.2026 | 17,45 | 17,47 | 17,43 | 17,44 | -1,54% | - |
| 16.01.2026 | 18,29 | 18,55 | 17,59 | 17,71 | -3,08% | - |
| 15.01.2026 | 17,85 | 18,52 | 17,35 | 18,27 | 1,74% | - |
| 14.01.2026 | 17,64 | 18,00 | 17,21 | 17,96 | 2,05% | 1.380,00 |
| 13.01.2026 | 16,97 | 17,78 | 16,81 | 17,60 | 3,65% | - |
| 12.01.2026 | 17,50 | 18,18 | 15,83 | 16,98 | -4,04% | - |
| 09.01.2026 | 16,57 | 17,81 | 16,51 | 17,70 | 6,89% | 7.900,00 |
| 08.01.2026 | 17,07 | 17,25 | 16,34 | 16,56 | -3,23% | - |
| 07.01.2026 | 16,28 | 17,35 | 16,17 | 17,11 | 4,68% | 19.632,00 |
| 06.01.2026 | 15,62 | 16,37 | 15,46 | 16,34 | 4,70% | 2.280,00 |
| 05.01.2026 | 14,24 | 15,62 | 14,22 | 15,61 | 10,32% | 34.888,00 |
| 02.01.2026 | 13,89 | 14,63 | 13,84 | 14,15 | 3,45% | - |
| 30.12.2025 | 13,68 | 13,70 | 13,68 | 13,68 | -0,45% | - |
| 29.12.2025 | 14,02 | 14,05 | 13,58 | 13,74 | -1,26% | 1,00 |
| 23.12.2025 | 14,38 | 14,48 | 13,70 | 13,92 | -1,28% | - |
| 22.12.2025 | 13,76 | 14,42 | 13,54 | 14,10 | 4,00% | - |
| 19.12.2025 | 13,63 | 13,87 | 13,50 | 13,55 | -1,90% | - |
| 18.12.2025 | 13,46 | 14,13 | 13,45 | 13,82 | 2,12% | - |
| 17.12.2025 | 13,43 | 13,86 | 13,35 | 13,53 | 1,33% | - |
| 16.12.2025 | 13,30 | 13,50 | 13,07 | 13,35 | 0,26% | - |
| 15.12.2025 | 13,30 | 13,70 | 12,93 | 13,32 | 0,79% | - |
| 12.12.2025 | 14,17 | 14,21 | 13,17 | 13,21 | -6,84% | - |
| 11.12.2025 | 14,91 | 14,98 | 13,69 | 14,18 | -7,32% | - |
| 10.12.2025 | 15,30 | 15,78 | 15,13 | 15,30 | 1,86% | - |
| 09.12.2025 | 14,99 | 15,34 | 14,94 | 15,02 | -0,08% | - |
| 08.12.2025 | 15,31 | 15,56 | 14,90 | 15,03 | 0,45% | - |
| 05.12.2025 | 15,57 | 15,63 | 14,95 | 14,97 | -4,12% | - |
| 04.12.2025 | 15,36 | 15,70 | 14,67 | 15,61 | 1,55% | - |
| 03.12.2025 | 15,45 | 15,86 | 15,29 | 15,37 | -0,03% | - |
| 02.12.2025 | 15,31 | 15,63 | 15,22 | 15,38 | 0,62% | - |
| 01.12.2025 | 15,92 | 16,14 | 15,28 | 15,28 | -5,39% | - |
| 28.11.2025 | 16,24 | 16,63 | 15,92 | 16,15 | -0,08% | - |
| 27.11.2025 | 16,15 | 16,18 | 16,10 | 16,16 | 1,30% | - |
| 26.11.2025 | 16,52 | 16,60 | 15,95 | 15,96 | -2,89% | - |
| 25.11.2025 | 17,45 | 17,63 | 16,38 | 16,43 | -4,83% | 18,00 |
| 24.11.2025 | 16,03 | 17,39 | 15,80 | 17,26 | 7,37% | - |
| 21.11.2025 | 14,34 | 16,15 | 13,96 | 16,08 | 12,51% | 2.300,00 |
| 20.11.2025 | 13,89 | 14,87 | 13,84 | 14,29 | 6,02% | - |
| 19.11.2025 | 13,40 | 13,90 | 13,34 | 13,48 | 0,07% | - |
| 18.11.2025 | 13,29 | 13,60 | 13,09 | 13,47 | -0,92% | - |
| 17.11.2025 | 13,72 | 14,23 | 13,30 | 13,59 | 0,10% | - |
| 14.11.2025 | 14,06 | 14,15 | 13,07 | 13,58 | -2,97% | - |
| 13.11.2025 | 14,46 | 14,60 | 13,72 | 14,00 | -3,46% | 100,00 |
| 12.11.2025 | 14,45 | 14,88 | 14,24 | 14,50 | 1,34% | 500,00 |
| 11.11.2025 | 14,79 | 15,25 | 14,23 | 14,31 | -3,88% | - |
| 10.11.2025 | 13,25 | 14,91 | 13,24 | 14,88 | 17,67% | - |
| 07.11.2025 | 12,60 | 13,01 | 11,75 | 12,65 | 12,23% | - |
| 06.11.2025 | 11,67 | 11,79 | 11,10 | 11,27 | -4,35% | - |
| 05.11.2025 | 11,67 | 11,88 | 11,33 | 11,78 | 1,38% | 600,00 |
| 04.11.2025 | 11,68 | 12,03 | 11,40 | 11,62 | -1,01% | - |
| 03.11.2025 | 11,81 | 11,99 | 11,20 | 11,74 | 0,13% | - |
| 31.10.2025 | 10,72 | 12,00 | 10,71 | 11,73 | 9,48% | - |
| 30.10.2025 | 11,16 | 11,27 | 10,70 | 10,71 | -3,37% | - |
| 29.10.2025 | 11,46 | 11,65 | 11,07 | 11,08 | -2,91% | - |
| 28.10.2025 | 11,59 | 12,05 | 11,26 | 11,42 | -2,44% | - |
| 27.10.2025 | 12,12 | 12,27 | 11,60 | 11,70 | -1,89% | - |
| 24.10.2025 | 11,59 | 11,97 | 11,56 | 11,93 | 5,25% | - |
| 23.10.2025 | 10,60 | 11,40 | 10,53 | 11,33 | 7,24% | - |
| 22.10.2025 | 11,23 | 11,40 | 10,47 | 10,57 | -6,42% | - |
| 21.10.2025 | 11,30 | 11,47 | 10,99 | 11,29 | 1,07% | - |
| 20.10.2025 | 10,24 | 11,54 | 10,08 | 11,17 | 9,35% | 5.000,00 |
| 17.10.2025 | 10,43 | 10,69 | 10,11 | 10,22 | -4,04% | 4.278,00 |
| 16.10.2025 | 10,20 | 10,68 | 10,20 | 10,65 | 5,76% | - |
| 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% | - |