53,575€
-4,31%
Echtzeit-Aktienkurs 10x Genomics
Bid:
Ask:
Aktienkurse zur 10x Genomics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 55,28 | 55,46 | 48,43 | 53,62 | -5,36% | 1.650,00 |
| 11.11.2026 | 57,75 | 61,76 | 56,47 | 56,66 | 0,12% | - |
| 10.11.2026 | 58,53 | 59,15 | 55,09 | 56,59 | -2,41% | 500,00 |
| 09.11.2026 | 53,53 | 59,20 | 53,29 | 57,98 | 9,91% | - |
| 06.11.2026 | 50,05 | 55,35 | 48,60 | 52,75 | 2,19% | - |
| 05.11.2026 | 59,25 | 59,81 | 51,06 | 51,62 | -13,37% | 840,00 |
| 04.11.2026 | 58,22 | 60,25 | 56,08 | 59,59 | 2,15% | 4.100,00 |
| 03.11.2026 | 54,58 | 59,12 | 54,42 | 58,34 | 6,35% | 3.830,00 |
| 02.11.2026 | 63,90 | 63,90 | 54,74 | 54,85 | -12,51% | 712,00 |
| 30.10.2026 | 70,74 | 71,68 | 60,43 | 62,70 | -12,52% | 1.095,00 |
| 29.10.2026 | 74,97 | 75,86 | 71,64 | 71,67 | -4,74% | - |
| 28.10.2026 | 69,87 | 78,80 | 69,85 | 75,24 | 7,24% | - |
| 27.10.2026 | 65,49 | 71,19 | 65,01 | 70,16 | 7,60% | - |
| 26.10.2026 | 63,86 | 66,55 | 63,06 | 65,21 | 1,72% | - |
| 23.10.2026 | 61,71 | 64,14 | 60,35 | 64,11 | 2,98% | 2.944,00 |
| 22.10.2026 | 66,29 | 67,04 | 60,00 | 62,25 | -7,65% | 220,00 |
| 21.10.2026 | 63,71 | 69,07 | 61,70 | 67,41 | 6,07% | - |
| 20.10.2026 | 62,30 | 65,26 | 60,30 | 63,56 | 2,14% | - |
| 19.10.2026 | 64,34 | 64,47 | 61,16 | 62,23 | 0,21% | - |
| 16.10.2026 | 64,61 | 65,48 | 60,19 | 62,10 | -3,89% | 630,00 |
| 15.10.2026 | 65,20 | 65,69 | 61,28 | 64,61 | -1,43% | 9.375,00 |
| 14.10.2026 | 64,41 | 66,83 | 61,87 | 65,55 | 2,60% | - |
| 13.10.2026 | 67,30 | 67,54 | 63,79 | 63,89 | -5,24% | 787,00 |
| 12.10.2026 | 72,43 | 72,43 | 64,24 | 67,42 | -6,34% | 6.600,00 |
| 09.10.2026 | 69,57 | 76,02 | 69,53 | 71,98 | 4,97% | 1.350,00 |
| 08.10.2026 | 67,89 | 68,58 | 63,52 | 68,57 | 0,99% | 520,00 |
| 07.10.2026 | 71,62 | 73,89 | 65,37 | 67,90 | -5,19% | 1.117,00 |
| 06.10.2026 | 87,75 | 91,05 | 70,98 | 71,61 | -17,87% | 1.741,00 |
| 05.10.2026 | 83,74 | 87,61 | 82,49 | 87,20 | 5,03% | 150,00 |
| 02.10.2026 | 79,10 | 83,98 | 78,72 | 83,02 | 5,39% | 150,00 |
| 01.10.2026 | 80,71 | 82,14 | 77,38 | 78,78 | -1,28% | 520,00 |
| 30.09.2026 | 80,80 | 83,52 | 79,80 | 79,80 | 0,50% | 706,00 |
| 29.09.2026 | 77,97 | 80,96 | 77,27 | 79,40 | 1,96% | 168,00 |
| 28.09.2026 | 74,80 | 79,02 | 73,55 | 77,88 | 3,44% | 2.345,00 |
| 25.09.2026 | 74,85 | 76,80 | 70,90 | 75,29 | 1,82% | 961,00 |
| 24.09.2026 | 66,42 | 75,54 | 64,87 | 73,94 | 11,49% | - |
| 23.09.2026 | 70,71 | 72,18 | 65,68 | 66,32 | -5,84% | 630,00 |
| 22.09.2026 | 68,98 | 72,23 | 67,81 | 70,43 | 2,09% | - |
| 21.09.2026 | 67,03 | 69,80 | 66,99 | 68,99 | 3,62% | - |
| 18.09.2026 | 67,35 | 68,69 | 65,62 | 66,58 | -0,87% | 440,00 |
| 17.09.2026 | 63,55 | 69,62 | 62,86 | 67,16 | 6,06% | 2.900,00 |
| 16.09.2026 | 64,54 | 67,34 | 62,39 | 63,33 | -1,72% | 2.150,00 |
| 15.09.2026 | 60,28 | 65,38 | 59,92 | 64,43 | 6,10% | - |
| 14.09.2026 | 59,42 | 60,99 | 56,25 | 60,73 | 2,58% | - |
| 11.09.2026 | 57,39 | 59,88 | 57,30 | 59,20 | 3,49% | - |
| 10.09.2026 | 57,75 | 58,47 | 55,45 | 57,20 | -1,06% | - |
| 09.09.2026 | 56,76 | 58,09 | 54,61 | 57,82 | 2,52% | 14.350,00 |
| 08.09.2026 | 53,48 | 56,78 | 53,10 | 56,40 | 4,97% | - |
| 07.09.2026 | 53,73 | 53,87 | 53,57 | 53,73 | -0,56% | - |
| 04.09.2026 | 54,02 | 55,08 | 52,64 | 54,03 | -1,41% | 3.456,00 |
| 03.09.2026 | 53,26 | 54,93 | 52,03 | 54,80 | 3,09% | - |
| 02.09.2026 | 51,38 | 54,64 | 50,96 | 53,16 | 1,83% | - |
| 01.09.2026 | 53,77 | 54,09 | 52,21 | 52,21 | -2,69% | - |
| 31.08.2026 | 53,34 | 53,95 | 50,76 | 53,65 | 1,02% | - |
| 28.08.2026 | 55,19 | 56,06 | 52,58 | 53,11 | -4,46% | - |
| 27.08.2026 | 55,59 | 56,40 | 54,53 | 55,59 | 0,70% | - |
| 26.08.2026 | 55,47 | 56,02 | 53,66 | 55,21 | 0,03% | 170,00 |
| 25.08.2026 | 54,82 | 57,32 | 53,75 | 55,19 | 0,62% | - |
| 24.08.2026 | 56,26 | 56,27 | 52,46 | 54,85 | -1,61% | - |
| 21.08.2026 | 54,48 | 56,05 | 52,93 | 55,75 | 2,61% | - |
| 20.08.2026 | 54,22 | 55,17 | 52,39 | 54,33 | 1,97% | - |
| 19.08.2026 | 47,96 | 53,42 | 47,56 | 53,28 | 10,60% | 600,00 |
| 18.08.2026 | 50,03 | 50,66 | 47,74 | 48,17 | -3,89% | - |
| 17.08.2026 | 48,39 | 50,63 | 47,95 | 50,12 | 3,38% | 130,00 |
| 14.08.2026 | 50,42 | 50,79 | 48,27 | 48,48 | -3,75% | - |
| 13.08.2026 | 50,14 | 51,49 | 48,41 | 50,37 | 0,49% | 70,00 |
| 12.08.2026 | 50,69 | 51,44 | 49,11 | 50,13 | -1,09% | - |
| 11.08.2026 | 50,43 | 52,60 | 48,99 | 50,68 | -0,01% | 364,00 |
| 10.08.2026 | 44,57 | 51,82 | 44,12 | 50,68 | 13,37% | 1.975,00 |
| 07.08.2026 | 37,50 | 44,70 | 37,14 | 44,70 | 12,65% | 1.440,00 |
| 06.08.2026 | 41,21 | 41,67 | 38,91 | 39,68 | -3,58% | 400,00 |
| 05.08.2026 | 41,65 | 42,59 | 41,02 | 41,16 | -0,93% | - |
| 04.08.2026 | 40,94 | 41,58 | 39,88 | 41,54 | 1,72% | - |
| 03.08.2026 | 41,21 | 41,78 | 39,35 | 40,84 | -0,34% | - |
| 31.07.2026 | 42,86 | 43,66 | 40,18 | 40,98 | -4,64% | - |
| 30.07.2026 | 40,41 | 43,21 | 40,36 | 42,97 | 6,34% | - |
| 29.07.2026 | 41,32 | 42,39 | 39,99 | 40,41 | -2,08% | - |
| 28.07.2026 | 40,39 | 41,55 | 39,63 | 41,27 | 2,52% | - |
| 27.07.2026 | 40,92 | 42,26 | 39,59 | 40,26 | -1,31% | 10,00 |
| 24.07.2026 | 42,69 | 43,23 | 40,04 | 40,79 | -3,44% | - |
| 23.07.2026 | 40,48 | 43,38 | 40,48 | 42,24 | 3,05% | - |
| 22.07.2026 | 41,35 | 41,88 | 40,26 | 40,99 | -0,85% | - |
| 21.07.2026 | 38,01 | 41,35 | 36,74 | 41,35 | 9,02% | 2.718,00 |
| 20.07.2026 | 38,17 | 38,65 | 36,78 | 37,92 | -0,31% | - |
| 17.07.2026 | 38,60 | 38,81 | 37,48 | 38,04 | -1,57% | - |
| 16.07.2026 | 39,91 | 39,92 | 36,88 | 38,65 | -3,38% | - |
| 15.07.2026 | 40,08 | 40,63 | 38,90 | 40,00 | -0,16% | - |
| 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% | - |