40,192€
0,33%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 40,08 | 40,63 | 39,94 | 40,24 | 0,44% | - |
| 14.07.2026 | 36,63 | 40,09 | 36,40 | 40,06 | 9,18% | - |
| 13.07.2026 | 37,33 | 38,48 | 36,40 | 36,69 | -1,49% | 22.000,00 |
| 10.07.2026 | 37,66 | 38,14 | 36,44 | 37,25 | -1,14% | - |
| 09.07.2026 | 32,88 | 37,70 | 32,75 | 37,68 | 14,89% | 1.120,00 |
| 08.07.2026 | 33,26 | 33,40 | 30,82 | 32,79 | -1,15% | 1.140,00 |
| 07.07.2026 | 35,00 | 35,70 | 32,43 | 33,18 | -5,24% | 8.102,00 |
| 06.07.2026 | 34,13 | 35,49 | 33,42 | 35,01 | 1,87% | - |
| 03.07.2026 | 34,33 | 34,40 | 34,22 | 34,37 | 1,73% | 580,00 |
| 02.07.2026 | 34,26 | 34,82 | 33,42 | 33,78 | -1,73% | - |
| 01.07.2026 | 33,53 | 35,14 | 32,97 | 34,38 | 2,50% | - |
| 30.06.2026 | 32,58 | 33,88 | 31,82 | 33,54 | 3,70% | - |
| 29.06.2026 | 32,45 | 32,79 | 31,53 | 32,34 | 0,16% | - |
| 26.06.2026 | 31,33 | 32,50 | 30,37 | 32,29 | 2,75% | - |
| 25.06.2026 | 30,54 | 32,24 | 30,44 | 31,43 | 3,07% | - |
| 24.06.2026 | 28,02 | 30,94 | 27,89 | 30,49 | 9,04% | - |
| 23.06.2026 | 28,75 | 29,20 | 26,91 | 27,96 | -3,02% | - |
| 22.06.2026 | 30,37 | 31,90 | 28,67 | 28,83 | -4,59% | - |
| 19.06.2026 | 30,39 | 30,40 | 30,22 | 30,22 | -0,36% | - |
| 18.06.2026 | 28,03 | 31,07 | 27,99 | 30,33 | 8,53% | 9.500,00 |
| 17.06.2026 | 27,35 | 29,02 | 27,12 | 27,95 | 2,13% | - |
| 16.06.2026 | 27,91 | 28,93 | 27,24 | 27,37 | -1,28% | - |
| 15.06.2026 | 25,25 | 27,86 | 24,94 | 27,72 | 11,19% | 5.800,00 |
| 12.06.2026 | 25,12 | 25,79 | 24,52 | 24,93 | -1,31% | - |
| 11.06.2026 | 25,10 | 25,70 | 24,37 | 25,26 | 0,18% | - |
| 10.06.2026 | 26,25 | 26,92 | 25,16 | 25,22 | -4,65% | 25.750,00 |
| 09.06.2026 | 25,41 | 26,69 | 24,85 | 26,45 | 4,62% | 6.175,00 |
| 08.06.2026 | 27,36 | 27,91 | 25,21 | 25,28 | -5,99% | - |
| 05.06.2026 | 28,83 | 28,95 | 26,28 | 26,89 | -6,54% | 225,00 |
| 04.06.2026 | 27,84 | 30,65 | 27,73 | 28,77 | 4,49% | - |
| 03.06.2026 | 26,71 | 27,71 | 25,82 | 27,54 | 4,33% | 7.500,00 |
| 02.06.2026 | 25,35 | 26,77 | 24,82 | 26,39 | 3,71% | 520,00 |
| 01.06.2026 | 24,32 | 25,72 | 23,51 | 25,45 | 4,78% | - |
| 29.05.2026 | 23,98 | 24,73 | 23,46 | 24,29 | 0,89% | - |
| 28.05.2026 | 21,83 | 24,17 | 21,43 | 24,07 | 10,87% | - |
| 27.05.2026 | 21,47 | 21,83 | 20,41 | 21,71 | 2,56% | - |
| 26.05.2026 | 20,29 | 21,49 | 19,91 | 21,17 | 3,68% | - |
| 25.05.2026 | 20,51 | 20,75 | 20,32 | 20,42 | 0,10% | - |
| 22.05.2026 | 21,30 | 21,73 | 20,20 | 20,40 | -3,99% | - |
| 21.05.2026 | 20,61 | 21,44 | 20,04 | 21,25 | 3,08% | - |
| 20.05.2026 | 19,20 | 20,67 | 18,88 | 20,61 | 6,65% | - |
| 19.05.2026 | 18,39 | 19,48 | 18,02 | 19,33 | 4,30% | - |
| 18.05.2026 | 18,11 | 19,15 | 17,96 | 18,53 | 1,63% | - |
| 15.05.2026 | 18,43 | 18,63 | 18,10 | 18,23 | -0,55% | - |
| 14.05.2026 | 18,04 | 19,24 | 17,89 | 18,33 | 1,74% | - |
| 13.05.2026 | 17,82 | 18,18 | 17,42 | 18,02 | 1,25% | 136,00 |
| 12.05.2026 | 17,42 | 18,08 | 17,22 | 17,80 | 2,28% | 124,00 |
| 11.05.2026 | 18,41 | 18,46 | 17,14 | 17,40 | -5,19% | - |
| 08.05.2026 | 18,41 | 20,02 | 16,83 | 18,35 | -3,79% | - |
| 07.05.2026 | 19,38 | 19,63 | 18,83 | 19,08 | -1,42% | - |
| 06.05.2026 | 19,04 | 19,68 | 18,13 | 19,35 | 2,84% | - |
| 05.05.2026 | 18,57 | 19,28 | 18,34 | 18,82 | 1,63% | - |
| 04.05.2026 | 19,14 | 19,36 | 18,32 | 18,51 | -1,58% | - |
| 30.04.2026 | 17,22 | 18,96 | 16,84 | 18,81 | 8,99% | - |
| 29.04.2026 | 18,30 | 18,55 | 16,73 | 17,26 | -5,46% | - |
| 28.04.2026 | 19,11 | 19,25 | 18,02 | 18,26 | -4,03% | - |
| 27.04.2026 | 18,79 | 19,98 | 18,56 | 19,02 | 0,89% | 7.000,00 |
| 24.04.2026 | 18,32 | 18,90 | 18,16 | 18,86 | 2,99% | - |
| 23.04.2026 | 19,01 | 19,57 | 17,69 | 18,31 | -5,51% | - |
| 22.04.2026 | 19,71 | 20,36 | 18,87 | 19,38 | -1,00% | - |
| 21.04.2026 | 21,27 | 21,39 | 19,52 | 19,57 | -7,07% | - |
| 20.04.2026 | 21,88 | 22,22 | 20,82 | 21,06 | -4,77% | - |
| 17.04.2026 | 21,48 | 22,41 | 21,38 | 22,12 | 4,59% | 6.300,00 |
| 16.04.2026 | 21,45 | 21,81 | 20,67 | 21,15 | -1,58% | - |
| 15.04.2026 | 21,01 | 21,73 | 20,81 | 21,49 | 2,12% | - |
| 14.04.2026 | 20,03 | 21,43 | 19,78 | 21,04 | 4,68% | - |
| 13.04.2026 | 19,47 | 20,68 | 19,41 | 20,10 | 1,68% | - |
| 10.04.2026 | 19,66 | 20,14 | 19,26 | 19,77 | 0,91% | - |
| 09.04.2026 | 19,72 | 19,90 | 19,05 | 19,59 | -0,75% | - |
| 08.04.2026 | 19,35 | 20,20 | 19,18 | 19,74 | 4,82% | - |
| 07.04.2026 | 18,89 | 19,13 | 18,44 | 18,83 | -2,71% | - |
| 02.04.2026 | 18,90 | 19,84 | 18,36 | 19,36 | 1,67% | 22.192,00 |
| 01.04.2026 | 18,40 | 19,85 | 18,37 | 19,04 | 3,61% | 1.600,00 |
| 31.03.2026 | 17,69 | 18,55 | 17,60 | 18,38 | 6,31% | - |
| 30.03.2026 | 16,97 | 17,36 | 16,79 | 17,29 | 2,07% | - |
| 27.03.2026 | 17,83 | 17,85 | 16,64 | 16,94 | -4,93% | - |
| 26.03.2026 | 18,12 | 18,34 | 17,66 | 17,81 | -1,53% | 29.358,00 |
| 25.03.2026 | 17,28 | 18,21 | 17,13 | 18,09 | 5,34% | - |
| 24.03.2026 | 16,51 | 17,25 | 16,24 | 17,17 | 4,30% | - |
| 23.03.2026 | 15,81 | 16,74 | 15,79 | 16,47 | 3,42% | - |
| 20.03.2026 | 15,88 | 16,15 | 15,65 | 15,92 | 0,19% | - |
| 19.03.2026 | 15,15 | 15,90 | 14,75 | 15,89 | 5,16% | - |
| 18.03.2026 | 15,75 | 15,84 | 14,98 | 15,11 | -3,45% | - |
| 17.03.2026 | 14,47 | 15,73 | 14,35 | 15,65 | 8,38% | - |
| 16.03.2026 | 16,55 | 16,88 | 13,86 | 14,44 | -12,25% | 5.100,00 |
| 13.03.2026 | 16,26 | 17,25 | 16,23 | 16,46 | 1,32% | - |
| 12.03.2026 | 17,57 | 17,64 | 16,24 | 16,24 | -8,08% | - |
| 11.03.2026 | 17,62 | 17,78 | 17,28 | 17,67 | 0,59% | - |
| 10.03.2026 | 18,00 | 18,10 | 17,28 | 17,57 | -2,46% | - |
| 09.03.2026 | 17,71 | 18,30 | 17,54 | 18,01 | 0,59% | - |
| 06.03.2026 | 18,67 | 18,88 | 17,73 | 17,90 | -4,02% | 18,00 |
| 05.03.2026 | 19,23 | 19,72 | 18,48 | 18,65 | -2,92% | - |
| 04.03.2026 | 19,40 | 19,86 | 19,08 | 19,22 | -1,31% | - |
| 03.03.2026 | 19,64 | 20,05 | 18,56 | 19,47 | -1,68% | - |
| 02.03.2026 | 19,41 | 19,90 | 18,80 | 19,80 | 1,49% | - |
| 27.02.2026 | 18,63 | 19,53 | 17,99 | 19,51 | 4,15% | - |
| 26.02.2026 | 16,60 | 18,74 | 16,60 | 18,74 | 12,43% | - |
| 25.02.2026 | 16,18 | 16,77 | 16,14 | 16,66 | 2,71% | - |
| 24.02.2026 | 16,07 | 16,31 | 15,78 | 16,22 | 1,34% | - |
| 23.02.2026 | 15,88 | 16,03 | 15,57 | 16,01 | -0,06% | - |