13,396$
-8,99%
Echtzeit-Aktienkurs 10x Genomics
Bid:
Ask:
Aktienkurse zur 10x Genomics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 14,73 | 14,89 | 13,17 | 13,42 | -8,83% | 1.916.855,00 |
| 17.12.2024 | 14,96 | 15,31 | 14,47 | 14,72 | -1,80% | 1.278.560,00 |
| 16.12.2024 | 14,21 | 15,06 | 13,82 | 14,99 | 5,53% | 3.431.800,00 |
| 13.12.2024 | 14,90 | 15,03 | 14,06 | 14,21 | -4,98% | 2.987.558,00 |
| 12.12.2024 | 15,70 | 15,84 | 14,39 | 14,95 | -7,03% | 2.678.008,00 |
| 11.12.2024 | 16,40 | 16,47 | 15,86 | 16,08 | -0,43% | 739.345,00 |
| 10.12.2024 | 16,14 | 16,73 | 15,74 | 16,15 | 0,00% | 1.266.231,00 |
| 09.12.2024 | 16,06 | 16,50 | 15,89 | 16,15 | 1,76% | 1.468.707,00 |
| 06.12.2024 | 15,57 | 16,18 | 15,39 | 15,87 | 4,20% | 1.301.393,00 |
| 05.12.2024 | 15,99 | 16,10 | 15,10 | 15,23 | -4,75% | 1.856.461,00 |
| 04.12.2024 | 15,82 | 16,35 | 15,54 | 15,99 | 1,07% | 1.066.793,00 |
| 03.12.2024 | 16,38 | 16,46 | 15,58 | 15,82 | -3,95% | 1.253.186,00 |
| 02.12.2024 | 15,76 | 16,53 | 15,69 | 16,47 | 3,58% | 1.718.678,00 |
| 29.11.2024 | 15,53 | 15,90 | 15,49 | 15,90 | 2,71% | 960.890,00 |
| 27.11.2024 | 15,28 | 15,72 | 15,22 | 15,48 | 3,13% | 1.510.327,00 |
| 26.11.2024 | 15,05 | 15,09 | 14,61 | 15,01 | -1,90% | 3.032.397,00 |
| 25.11.2024 | 14,70 | 15,67 | 14,61 | 15,30 | 6,92% | 2.394.483,00 |
| 22.11.2024 | 13,17 | 14,57 | 12,98 | 14,31 | 7,67% | 5.631.208,00 |
| 21.11.2024 | 13,30 | 13,51 | 13,02 | 13,29 | -0,23% | 1.625.636,00 |
| 20.11.2024 | 13,61 | 13,80 | 13,16 | 13,32 | -1,84% | 1.406.183,00 |
| 19.11.2024 | 13,08 | 13,58 | 12,95 | 13,57 | 2,96% | 1.758.816,00 |
| 18.11.2024 | 13,34 | 13,46 | 12,96 | 13,18 | -1,20% | 2.017.662,00 |
| 15.11.2024 | 14,05 | 14,07 | 13,30 | 13,34 | -5,52% | 2.891.358,00 |
| 14.11.2024 | 14,93 | 15,02 | 14,10 | 14,12 | -5,36% | 2.254.971,00 |
| 13.11.2024 | 15,60 | 15,89 | 14,84 | 14,92 | -4,97% | 2.098.906,00 |
| 12.11.2024 | 15,67 | 16,34 | 15,46 | 15,70 | -1,44% | 1.792.970,00 |
| 11.11.2024 | 15,70 | 16,58 | 15,65 | 15,93 | 1,85% | 3.465.515,00 |
| 08.11.2024 | 16,05 | 16,14 | 15,46 | 15,64 | -3,28% | 1.714.923,00 |
| 07.11.2024 | 16,71 | 16,97 | 16,14 | 16,17 | -2,59% | 1.847.147,00 |
| 06.11.2024 | 18,09 | 18,21 | 16,07 | 16,60 | -4,27% | 3.787.325,00 |
| 05.11.2024 | 16,47 | 17,36 | 16,35 | 17,34 | 3,28% | 1.064.642,00 |
| 04.11.2024 | 16,35 | 17,02 | 16,10 | 16,79 | 2,82% | 1.117.620,00 |
| 01.11.2024 | 16,23 | 16,49 | 15,70 | 16,33 | 1,87% | 1.899.025,00 |
| 31.10.2024 | 16,37 | 17,09 | 15,77 | 16,03 | -2,79% | 2.318.474,00 |
| 30.10.2024 | 15,36 | 16,89 | 15,02 | 16,49 | 4,43% | 3.251.667,00 |
| 29.10.2024 | 15,78 | 16,15 | 15,43 | 15,79 | -0,44% | 1.834.970,00 |
| 28.10.2024 | 15,69 | 16,09 | 15,53 | 15,86 | 2,39% | 1.504.317,00 |
| 25.10.2024 | 15,60 | 15,74 | 15,40 | 15,49 | 0,13% | 1.088.807,00 |
| 24.10.2024 | 15,35 | 15,60 | 15,20 | 15,47 | 2,45% | 1.590.231,00 |
| 23.10.2024 | 15,07 | 15,30 | 14,71 | 15,10 | -0,26% | 1.518.951,00 |
| 22.10.2024 | 15,36 | 15,51 | 14,94 | 15,14 | -1,50% | 1.572.324,00 |
| 21.10.2024 | 15,31 | 15,66 | 15,10 | 15,37 | -0,45% | 1.701.385,00 |
| 18.10.2024 | 15,11 | 15,51 | 14,94 | 15,44 | 3,90% | 1.808.019,00 |
| 17.10.2024 | 15,75 | 15,79 | 14,79 | 14,86 | -5,59% | 2.199.250,00 |
| 16.10.2024 | 16,00 | 16,36 | 15,46 | 15,74 | -1,07% | 2.197.985,00 |
| 15.10.2024 | 16,23 | 16,78 | 15,89 | 15,91 | -2,27% | 1.951.179,00 |
| 14.10.2024 | 16,22 | 16,41 | 15,71 | 16,28 | 0,12% | 2.101.249,00 |
| 11.10.2024 | 15,76 | 16,65 | 15,46 | 16,26 | 3,83% | 3.415.189,00 |
| 10.10.2024 | 14,95 | 15,94 | 14,02 | 15,66 | -24,75% | 14.534.923,00 |
| 09.10.2024 | 20,11 | 20,83 | 19,95 | 20,81 | 3,48% | 1.906.461,00 |
| 08.10.2024 | 19,85 | 20,92 | 19,67 | 20,11 | 1,36% | 955.328,00 |
| 07.10.2024 | 19,81 | 19,87 | 19,40 | 19,84 | -0,90% | 1.123.991,00 |
| 04.10.2024 | 19,88 | 20,30 | 19,71 | 20,02 | 2,09% | 956.893,00 |
| 03.10.2024 | 19,89 | 20,25 | 19,51 | 19,61 | -2,58% | 1.436.997,00 |
| 02.10.2024 | 21,27 | 21,47 | 19,11 | 20,13 | -5,54% | 2.988.377,00 |
| 01.10.2024 | 22,55 | 22,55 | 21,27 | 21,31 | -5,62% | 1.208.522,00 |
| 30.09.2024 | 22,40 | 22,89 | 22,18 | 22,58 | -0,40% | 915.854,00 |
| 27.09.2024 | 22,68 | 23,07 | 22,22 | 22,67 | 1,66% | 1.365.521,00 |
| 26.09.2024 | 21,89 | 22,50 | 21,54 | 22,30 | 4,94% | 959.882,00 |
| 25.09.2024 | 22,84 | 22,90 | 21,07 | 21,25 | -7,49% | 1.354.175,00 |
| 24.09.2024 | 22,36 | 23,16 | 22,32 | 22,97 | 3,42% | 1.229.504,00 |
| 23.09.2024 | 22,78 | 22,78 | 22,12 | 22,21 | -2,07% | 1.095.370,00 |
| 20.09.2024 | 23,48 | 23,54 | 21,93 | 22,68 | -3,41% | 2.595.741,00 |
| 19.09.2024 | 22,94 | 24,38 | 22,85 | 23,48 | 6,34% | 1.886.129,00 |
| 18.09.2024 | 21,47 | 23,52 | 21,45 | 22,08 | 3,13% | 1.607.583,00 |
| 17.09.2024 | 21,67 | 22,08 | 21,17 | 21,41 | -0,51% | 1.079.985,00 |
| 16.09.2024 | 22,39 | 22,46 | 21,30 | 21,52 | -3,80% | 1.060.447,00 |
| 13.09.2024 | 22,93 | 23,59 | 22,31 | 22,37 | -0,84% | 995.838,00 |
| 12.09.2024 | 22,20 | 22,99 | 21,68 | 22,56 | 2,08% | 1.255.387,00 |
| 11.09.2024 | 21,51 | 22,12 | 21,17 | 22,10 | 2,03% | 1.050.081,00 |
| 10.09.2024 | 21,82 | 21,89 | 20,94 | 21,66 | -0,82% | 1.198.817,00 |
| 09.09.2024 | 21,56 | 22,36 | 21,45 | 21,84 | 1,39% | 1.294.573,00 |
| 06.09.2024 | 23,11 | 23,35 | 21,09 | 21,54 | -6,95% | 1.862.613,00 |
| 05.09.2024 | 22,87 | 23,65 | 22,77 | 23,15 | 1,22% | 840.573,00 |
| 04.09.2024 | 22,85 | 23,62 | 22,56 | 22,87 | -0,78% | 817.314,00 |
| 03.09.2024 | 23,51 | 24,76 | 22,91 | 23,05 | -1,28% | 1.202.640,00 |
| 30.08.2024 | 23,08 | 23,67 | 22,76 | 23,35 | 2,37% | 2.348.207,00 |
| 29.08.2024 | 22,55 | 23,20 | 22,23 | 22,81 | 2,33% | 960.614,00 |
| 28.08.2024 | 22,46 | 22,64 | 21,53 | 22,29 | -1,24% | 1.229.111,00 |
| 27.08.2024 | 22,49 | 22,85 | 21,89 | 22,57 | -1,01% | 1.164.773,00 |
| 26.08.2024 | 23,63 | 23,63 | 22,75 | 22,80 | -2,94% | 1.209.262,00 |
| 23.08.2024 | 22,48 | 23,66 | 22,26 | 23,49 | 5,38% | 1.292.202,00 |
| 22.08.2024 | 23,12 | 23,23 | 22,18 | 22,29 | -3,13% | 1.844.835,00 |
| 21.08.2024 | 22,57 | 23,20 | 22,25 | 23,01 | 2,09% | 1.074.811,00 |
| 20.08.2024 | 22,31 | 23,09 | 22,21 | 22,54 | 0,58% | 1.583.146,00 |
| 19.08.2024 | 22,05 | 22,86 | 21,87 | 22,41 | 3,03% | 1.398.301,00 |
| 16.08.2024 | 22,42 | 22,91 | 21,59 | 21,75 | -3,97% | 1.624.135,00 |
| 15.08.2024 | 20,50 | 22,81 | 20,37 | 22,65 | 14,63% | 2.519.312,00 |
| 14.08.2024 | 21,64 | 21,65 | 19,68 | 19,76 | -8,22% | 1.605.190,00 |
| 13.08.2024 | 19,88 | 21,61 | 19,53 | 21,53 | 9,57% | 1.962.177,00 |
| 12.08.2024 | 20,40 | 21,00 | 19,47 | 19,65 | -3,82% | 1.753.543,00 |
| 09.08.2024 | 21,44 | 21,90 | 19,85 | 20,43 | 4,39% | 3.271.636,00 |
| 08.08.2024 | 18,20 | 19,60 | 18,12 | 19,57 | 7,94% | 1.681.049,00 |
| 07.08.2024 | 19,18 | 19,47 | 18,02 | 18,13 | -3,92% | 1.559.306,00 |
| 06.08.2024 | 18,63 | 19,27 | 18,27 | 18,87 | 3,00% | 1.246.265,00 |
| 05.08.2024 | 17,85 | 18,50 | 17,70 | 18,32 | -4,78% | 2.092.812,00 |
| 02.08.2024 | 18,86 | 19,48 | 18,06 | 19,24 | -2,24% | 1.890.480,00 |
| 01.08.2024 | 20,76 | 20,97 | 19,59 | 19,68 | -4,79% | 1.454.570,00 |
| 31.07.2024 | 20,41 | 21,59 | 20,11 | 20,67 | 1,37% | 1.498.857,00 |
| 30.07.2024 | 20,43 | 20,99 | 20,01 | 20,39 | 0,39% | 1.282.150,00 |