10,899$
-5,72%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,61 | 11,85 | 10,83 | 10,90 | -5,71% | 2.849.625,00 |
| 20.02.2025 | 12,13 | 12,17 | 11,49 | 11,56 | -4,46% | 2.422.225,00 |
| 19.02.2025 | 11,82 | 12,36 | 11,43 | 12,10 | 0,25% | 2.875.282,00 |
| 18.02.2025 | 12,58 | 13,12 | 11,93 | 12,07 | -2,25% | 3.594.710,00 |
| 17.02.2025 | 12,35 | 12,35 | 12,29 | 12,35 | 0,27% | - |
| 14.02.2025 | 12,01 | 13,07 | 11,87 | 12,32 | 3,14% | 4.358.130,00 |
| 13.02.2025 | 11,15 | 12,05 | 10,80 | 11,94 | -0,50% | 5.940.026,00 |
| 12.02.2025 | 11,59 | 12,26 | 11,55 | 12,00 | 1,52% | 4.210.974,00 |
| 11.02.2025 | 11,98 | 12,77 | 11,68 | 11,82 | -1,99% | 3.607.333,00 |
| 10.02.2025 | 13,43 | 13,46 | 11,90 | 12,06 | -15,37% | 6.636.345,00 |
| 07.02.2025 | 14,68 | 15,20 | 13,78 | 14,25 | -2,73% | 2.557.724,00 |
| 06.02.2025 | 14,80 | 15,08 | 14,53 | 14,65 | -0,34% | 2.158.806,00 |
| 05.02.2025 | 14,55 | 15,17 | 14,28 | 14,70 | 2,01% | 3.161.365,00 |
| 04.02.2025 | 14,25 | 14,67 | 14,01 | 14,41 | -0,28% | 2.031.728,00 |
| 03.02.2025 | 14,50 | 14,77 | 14,16 | 14,45 | -3,67% | 1.662.337,00 |
| 31.01.2025 | 15,18 | 15,50 | 14,80 | 15,00 | -0,53% | 1.822.587,00 |
| 30.01.2025 | 15,24 | 15,60 | 14,88 | 15,08 | 1,62% | 2.276.052,00 |
| 29.01.2025 | 14,96 | 15,17 | 14,54 | 14,84 | 0,00% | 1.688.358,00 |
| 28.01.2025 | 14,99 | 15,00 | 13,76 | 14,84 | -0,07% | 1.778.793,00 |
| 27.01.2025 | 14,61 | 15,04 | 14,44 | 14,85 | 0,27% | 1.342.144,00 |
| 24.01.2025 | 14,95 | 15,16 | 14,58 | 14,81 | -0,60% | 1.846.758,00 |
| 23.01.2025 | 16,10 | 16,13 | 14,19 | 14,90 | -8,65% | 3.457.140,00 |
| 22.01.2025 | 16,10 | 16,75 | 15,99 | 16,31 | 0,93% | 1.397.737,00 |
| 21.01.2025 | 15,38 | 16,22 | 15,20 | 16,16 | 7,16% | 1.723.388,00 |
| 17.01.2025 | 15,46 | 15,50 | 14,90 | 15,08 | -0,07% | 1.324.946,00 |
| 16.01.2025 | 14,97 | 15,19 | 14,06 | 15,09 | 0,73% | 2.728.658,00 |
| 15.01.2025 | 16,11 | 16,63 | 14,96 | 14,98 | -2,98% | 2.779.077,00 |
| 14.01.2025 | 15,97 | 16,47 | 15,06 | 15,44 | -1,72% | 1.893.079,00 |
| 13.01.2025 | 16,40 | 17,25 | 15,37 | 15,71 | 0,83% | 2.992.672,00 |
| 10.01.2025 | 15,28 | 15,65 | 14,88 | 15,58 | -1,58% | 1.490.984,00 |
| 08.01.2025 | 15,16 | 16,03 | 14,72 | 15,83 | 1,93% | 1.345.117,00 |
| 07.01.2025 | 16,04 | 16,94 | 15,49 | 15,53 | -2,45% | 1.739.580,00 |
| 06.01.2025 | 15,90 | 16,38 | 15,65 | 15,92 | 2,05% | 2.126.684,00 |
| 03.01.2025 | 14,28 | 15,93 | 14,03 | 15,60 | 9,94% | 2.285.183,00 |
| 02.01.2025 | 14,50 | 14,84 | 14,12 | 14,19 | -1,18% | 1.140.150,00 |
| 31.12.2024 | 14,43 | 14,54 | 14,17 | 14,36 | 0,07% | 906.763,00 |
| 30.12.2024 | 14,31 | 14,62 | 13,92 | 14,35 | -1,64% | 1.148.276,00 |
| 27.12.2024 | 14,53 | 14,74 | 14,25 | 14,59 | -0,55% | 1.252.070,00 |
| 26.12.2024 | 14,42 | 14,98 | 14,20 | 14,67 | 0,00% | 1.225.360,00 |
| 24.12.2024 | 14,97 | 14,99 | 14,59 | 14,67 | -0,41% | 902.314,00 |
| 23.12.2024 | 14,03 | 14,87 | 13,92 | 14,73 | 4,91% | 2.052.710,00 |
| 20.12.2024 | 13,52 | 14,44 | 13,41 | 14,04 | 3,16% | 2.024.726,00 |
| 19.12.2024 | 13,71 | 13,73 | 13,20 | 13,61 | 1,42% | 1.735.167,00 |
| 18.12.2024 | 14,73 | 14,89 | 13,17 | 13,42 | -8,83% | 1.930.940,00 |
| 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 |