16,154$
-2,03%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2025 | 16,16 | 16,48 | 16,00 | 16,31 | 0,12% | 1.581.787,00 |
| 30.12.2025 | 16,21 | 16,35 | 15,91 | 16,29 | 0,87% | 1.468.202,00 |
| 29.12.2025 | 16,35 | 16,47 | 15,95 | 16,15 | -2,06% | 1.469.057,00 |
| 26.12.2025 | 16,64 | 16,73 | 16,35 | 16,49 | -1,20% | 895.851,00 |
| 24.12.2025 | 16,47 | 16,86 | 16,25 | 16,69 | 1,15% | 939.578,00 |
| 23.12.2025 | 16,74 | 16,74 | 16,11 | 16,50 | -2,60% | 2.336.188,00 |
| 22.12.2025 | 16,05 | 16,97 | 15,90 | 16,94 | 5,55% | 2.274.874,00 |
| 19.12.2025 | 16,06 | 16,30 | 15,82 | 16,05 | 0,25% | 2.048.235,00 |
| 18.12.2025 | 16,18 | 16,70 | 15,97 | 16,01 | 1,72% | 2.016.448,00 |
| 17.12.2025 | 15,71 | 16,28 | 15,60 | 15,74 | 0,19% | 2.182.880,00 |
| 16.12.2025 | 15,74 | 15,88 | 15,35 | 15,71 | -0,38% | 1.782.557,00 |
| 15.12.2025 | 16,02 | 16,03 | 15,18 | 15,77 | 2,01% | 2.773.166,00 |
| 12.12.2025 | 16,54 | 16,68 | 15,42 | 15,46 | -6,53% | 2.505.386,00 |
| 11.12.2025 | 16,98 | 17,31 | 16,10 | 16,54 | -5,75% | 2.433.577,00 |
| 10.12.2025 | 17,69 | 18,38 | 17,41 | 17,55 | -1,63% | 2.951.996,00 |
| 09.12.2025 | 17,44 | 17,86 | 17,35 | 17,84 | 2,06% | 2.037.944,00 |
| 08.12.2025 | 18,12 | 18,20 | 17,32 | 17,48 | -1,63% | 1.373.444,00 |
| 05.12.2025 | 18,02 | 18,20 | 17,39 | 17,77 | -2,09% | 1.913.587,00 |
| 04.12.2025 | 17,60 | 18,31 | 17,06 | 18,15 | 1,62% | 1.826.659,00 |
| 03.12.2025 | 17,94 | 18,51 | 17,81 | 17,86 | -0,45% | 1.716.467,00 |
| 02.12.2025 | 17,83 | 18,17 | 17,66 | 17,94 | -0,72% | 1.853.162,00 |
| 01.12.2025 | 18,41 | 18,75 | 17,88 | 18,07 | -3,93% | 2.474.895,00 |
| 28.11.2025 | 18,83 | 19,29 | 18,43 | 18,81 | 0,32% | 1.570.567,00 |
| 26.11.2025 | 18,58 | 19,18 | 18,47 | 18,75 | -1,68% | 3.155.292,00 |
| 25.11.2025 | 20,00 | 20,34 | 18,90 | 19,07 | -5,36% | 5.161.321,00 |
| 24.11.2025 | 18,42 | 20,27 | 18,12 | 20,15 | 9,87% | 5.225.740,00 |
| 21.11.2025 | 16,46 | 18,62 | 16,36 | 18,34 | 11,37% | 4.086.320,00 |
| 20.11.2025 | 16,20 | 17,16 | 16,11 | 16,47 | 5,15% | 3.719.847,00 |
| 19.11.2025 | 15,53 | 16,07 | 15,42 | 15,66 | 0,64% | 1.680.143,00 |
| 18.11.2025 | 15,63 | 15,76 | 15,18 | 15,56 | -0,89% | 2.341.278,00 |
| 17.11.2025 | 15,70 | 16,53 | 15,50 | 15,70 | -1,20% | 2.335.686,00 |
| 14.11.2025 | 15,33 | 16,30 | 15,12 | 15,89 | -2,87% | 3.272.786,00 |
| 13.11.2025 | 16,40 | 16,87 | 15,90 | 16,36 | -2,04% | 3.469.073,00 |
| 12.11.2025 | 16,60 | 17,25 | 16,45 | 16,70 | 0,66% | 2.819.141,00 |
| 11.11.2025 | 17,00 | 17,70 | 16,48 | 16,59 | -2,87% | 4.456.100,00 |
| 10.11.2025 | 15,71 | 17,28 | 15,64 | 17,08 | 12,00% | 5.046.752,00 |
| 07.11.2025 | 14,31 | 15,26 | 13,58 | 15,25 | 17,40% | 7.829.720,00 |
| 06.11.2025 | 13,16 | 13,36 | 12,80 | 12,99 | -3,71% | 3.454.321,00 |
| 05.11.2025 | 13,29 | 13,65 | 13,00 | 13,49 | 0,97% | 2.640.375,00 |
| 04.11.2025 | 13,32 | 13,84 | 13,06 | 13,36 | -2,48% | 2.447.580,00 |
| 03.11.2025 | 13,67 | 13,71 | 12,89 | 13,70 | 0,44% | 2.257.860,00 |
| 31.10.2025 | 12,56 | 13,85 | 12,44 | 13,64 | 9,65% | 2.614.158,00 |
| 30.10.2025 | 12,76 | 13,06 | 12,34 | 12,44 | -3,57% | 1.869.442,00 |
| 29.10.2025 | 13,11 | 13,50 | 12,80 | 12,90 | -3,30% | 2.040.151,00 |
| 28.10.2025 | 13,54 | 13,61 | 13,12 | 13,34 | -1,84% | 1.755.290,00 |
| 27.10.2025 | 13,82 | 13,86 | 13,51 | 13,59 | -1,31% | 2.162.200,00 |
| 24.10.2025 | 13,67 | 13,94 | 13,50 | 13,77 | 3,19% | 3.430.447,00 |
| 23.10.2025 | 12,34 | 13,34 | 12,32 | 13,34 | 8,85% | 2.591.675,00 |
| 22.10.2025 | 12,99 | 13,07 | 12,08 | 12,26 | -5,91% | 3.152.933,00 |
| 21.10.2025 | 13,15 | 13,35 | 12,76 | 13,03 | -0,84% | 2.467.706,00 |
| 20.10.2025 | 11,91 | 13,45 | 11,87 | 13,14 | 11,02% | 6.081.985,00 |
| 17.10.2025 | 12,31 | 12,43 | 11,82 | 11,84 | -4,39% | - |
| 16.10.2025 | 12,00 | 12,66 | 11,99 | 12,38 | 4,12% | 2.443.238,00 |
| 15.10.2025 | 11,74 | 12,14 | 11,62 | 11,89 | 3,03% | 2.460.394,00 |
| 14.10.2025 | 11,33 | 11,76 | 11,16 | 11,54 | -0,52% | 1.696.030,00 |
| 13.10.2025 | 11,68 | 11,73 | 11,35 | 11,60 | 1,13% | 1.544.107,00 |
| 10.10.2025 | 11,82 | 11,91 | 11,18 | 11,47 | -2,05% | 3.174.221,00 |
| 09.10.2025 | 12,06 | 12,14 | 11,60 | 11,71 | -2,98% | 1.897.208,00 |
| 08.10.2025 | 11,65 | 12,09 | 11,53 | 12,07 | 4,05% | 2.993.727,00 |
| 07.10.2025 | 12,75 | 12,75 | 11,55 | 11,60 | -8,23% | 2.869.157,00 |
| 06.10.2025 | 12,77 | 13,22 | 12,54 | 12,64 | -0,86% | 2.347.257,00 |
| 03.10.2025 | 12,38 | 12,97 | 12,36 | 12,75 | 3,57% | 2.426.089,00 |
| 02.10.2025 | 12,46 | 12,53 | 12,17 | 12,31 | -0,65% | 2.351.198,00 |
| 01.10.2025 | 11,75 | 12,53 | 11,68 | 12,39 | 5,99% | 3.122.848,00 |
| 30.09.2025 | 11,39 | 11,75 | 11,22 | 11,69 | 3,09% | 2.558.694,00 |
| 29.09.2025 | 11,80 | 11,88 | 11,27 | 11,34 | -3,24% | 5.161.156,00 |
| 26.09.2025 | 11,95 | 12,02 | 11,61 | 11,72 | -1,92% | 3.066.600,00 |
| 25.09.2025 | 11,72 | 12,08 | 11,67 | 11,95 | -0,91% | 2.527.048,00 |
| 24.09.2025 | 12,52 | 12,65 | 11,96 | 12,06 | -3,44% | 2.781.660,00 |
| 23.09.2025 | 13,04 | 13,13 | 12,44 | 12,49 | -4,22% | 1.554.876,00 |
| 22.09.2025 | 13,10 | 13,36 | 12,97 | 13,04 | 0,00% | 1.918.924,00 |
| 19.09.2025 | 13,22 | 13,31 | 12,85 | 13,04 | -1,73% | 3.263.328,00 |
| 18.09.2025 | 13,18 | 13,50 | 13,05 | 13,27 | 3,19% | 2.220.221,00 |
| 17.09.2025 | 13,13 | 13,66 | 12,80 | 12,86 | -2,06% | 2.265.614,00 |
| 16.09.2025 | 13,34 | 13,35 | 12,94 | 13,13 | -1,65% | 3.115.149,00 |
| 15.09.2025 | 12,85 | 13,39 | 12,79 | 13,35 | 5,62% | 2.633.652,00 |
| 12.09.2025 | 13,00 | 13,01 | 12,55 | 12,64 | -3,22% | 2.516.257,00 |
| 11.09.2025 | 12,39 | 13,13 | 12,39 | 13,06 | 3,73% | 3.687.742,00 |
| 10.09.2025 | 13,48 | 13,63 | 12,58 | 12,59 | -6,74% | 2.499.105,00 |
| 09.09.2025 | 13,85 | 13,93 | 13,27 | 13,50 | -3,09% | 1.932.107,00 |
| 08.09.2025 | 14,06 | 14,08 | 13,52 | 13,93 | -0,21% | 1.869.475,00 |
| 05.09.2025 | 13,58 | 14,10 | 13,58 | 13,96 | 2,87% | 1.875.374,00 |
| 04.09.2025 | 13,26 | 13,58 | 12,97 | 13,57 | 1,72% | 1.709.900,00 |
| 03.09.2025 | 13,37 | 13,56 | 13,26 | 13,34 | -0,22% | 2.605.316,00 |
| 02.09.2025 | 13,74 | 13,81 | 13,11 | 13,37 | -4,57% | 2.277.973,00 |
| 29.08.2025 | 14,29 | 14,43 | 13,97 | 14,01 | -1,89% | 1.568.510,00 |
| 28.08.2025 | 14,30 | 14,57 | 14,01 | 14,28 | 1,85% | 2.343.007,00 |
| 27.08.2025 | 13,94 | 14,16 | 13,81 | 14,02 | -0,07% | 1.690.315,00 |
| 26.08.2025 | 14,08 | 14,22 | 13,85 | 14,03 | -0,28% | 1.442.866,00 |
| 25.08.2025 | 14,25 | 14,30 | 13,83 | 14,07 | -1,61% | 1.653.620,00 |
| 22.08.2025 | 13,16 | 14,30 | 13,11 | 14,30 | 9,16% | 3.448.195,00 |
| 21.08.2025 | 13,23 | 13,42 | 12,95 | 13,10 | -1,95% | 2.078.658,00 |
| 20.08.2025 | 13,34 | 13,59 | 12,93 | 13,36 | -0,37% | 2.766.655,00 |
| 19.08.2025 | 13,51 | 13,65 | 13,15 | 13,41 | -0,37% | 2.759.363,00 |
| 18.08.2025 | 13,37 | 13,72 | 13,24 | 13,46 | 0,75% | 2.236.412,00 |
| 15.08.2025 | 13,34 | 13,70 | 13,13 | 13,36 | 0,91% | 2.480.953,00 |
| 14.08.2025 | 13,70 | 13,93 | 12,85 | 13,24 | -2,43% | 5.590.374,00 |
| 13.08.2025 | 13,04 | 14,22 | 12,95 | 13,57 | 5,93% | 7.681.342,00 |
| 12.08.2025 | 12,50 | 13,09 | 12,27 | 12,81 | 4,06% | 3.954.806,00 |
| 11.08.2025 | 12,34 | 12,60 | 12,07 | 12,31 | 0,16% | 2.578.960,00 |