19,479$
-4,66%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 20,05 | 20,14 | 19,15 | 19,48 | -4,65% | 2.052.782,00 |
| 26.03.2026 | 20,58 | 21,20 | 20,33 | 20,43 | -2,30% | 1.366.233,00 |
| 25.03.2026 | 20,20 | 21,12 | 19,82 | 20,91 | 5,55% | 2.734.285,00 |
| 24.03.2026 | 18,78 | 19,90 | 18,77 | 19,81 | 3,50% | 1.603.678,00 |
| 23.03.2026 | 18,54 | 19,48 | 18,30 | 19,14 | 4,08% | 3.203.021,00 |
| 20.03.2026 | 18,42 | 18,65 | 18,09 | 18,39 | 0,05% | 2.346.405,00 |
| 19.03.2026 | 16,99 | 18,44 | 16,85 | 18,38 | 5,94% | 1.748.572,00 |
| 18.03.2026 | 17,92 | 18,04 | 17,24 | 17,35 | -4,09% | 2.347.345,00 |
| 17.03.2026 | 16,79 | 18,15 | 16,69 | 18,09 | 8,39% | 2.601.901,00 |
| 16.03.2026 | 19,09 | 19,27 | 15,90 | 16,69 | -11,18% | 5.603.924,00 |
| 13.03.2026 | 18,97 | 19,82 | 18,65 | 18,79 | -0,79% | 1.735.644,00 |
| 12.03.2026 | 20,23 | 20,29 | 18,80 | 18,94 | -7,43% | 2.168.763,00 |
| 11.03.2026 | 20,34 | 20,59 | 20,00 | 20,46 | 0,00% | 1.475.959,00 |
| 10.03.2026 | 21,04 | 21,23 | 20,06 | 20,46 | -2,15% | 1.711.859,00 |
| 09.03.2026 | 20,49 | 21,25 | 20,25 | 20,91 | 0,48% | 1.656.620,00 |
| 06.03.2026 | 21,02 | 21,43 | 20,57 | 20,81 | -3,84% | 1.615.652,00 |
| 05.03.2026 | 21,83 | 22,93 | 21,35 | 21,64 | -3,26% | 1.873.589,00 |
| 04.03.2026 | 22,61 | 23,09 | 22,21 | 22,37 | -1,11% | 1.973.596,00 |
| 03.03.2026 | 21,63 | 23,30 | 21,25 | 22,62 | -2,25% | 2.434.626,00 |
| 02.03.2026 | 22,43 | 23,26 | 21,83 | 23,14 | 0,39% | 3.049.769,00 |
| 27.02.2026 | 21,58 | 23,11 | 21,21 | 23,05 | 4,16% | 3.756.385,00 |
| 26.02.2026 | 19,66 | 22,17 | 19,66 | 22,13 | 12,56% | 3.711.937,00 |
| 25.02.2026 | 19,41 | 19,80 | 19,10 | 19,66 | 2,93% | 2.444.088,00 |
| 24.02.2026 | 18,92 | 19,23 | 18,52 | 19,10 | 1,11% | 2.185.932,00 |
| 23.02.2026 | 18,48 | 18,92 | 18,32 | 18,89 | 0,05% | 2.102.894,00 |
| 20.02.2026 | 19,15 | 19,89 | 18,77 | 18,88 | -1,62% | 2.304.764,00 |
| 19.02.2026 | 19,33 | 19,66 | 18,64 | 19,19 | -1,94% | 2.376.528,00 |
| 18.02.2026 | 18,61 | 19,78 | 18,48 | 19,57 | 5,10% | 2.575.434,00 |
| 17.02.2026 | 17,95 | 19,52 | 17,88 | 18,62 | 2,76% | 2.907.320,00 |
| 13.02.2026 | 19,24 | 20,89 | 17,64 | 18,12 | 3,48% | 4.583.162,00 |
| 12.02.2026 | 19,00 | 19,15 | 17,26 | 17,51 | -8,56% | 3.698.591,00 |
| 11.02.2026 | 19,06 | 19,19 | 18,50 | 19,15 | 0,00% | 1.810.276,00 |
| 10.02.2026 | 18,52 | 19,43 | 18,36 | 19,15 | 3,29% | 3.501.422,00 |
| 09.02.2026 | 18,44 | 18,83 | 17,96 | 18,54 | -0,38% | 2.749.463,00 |
| 06.02.2026 | 18,32 | 18,71 | 17,70 | 18,61 | 5,14% | 3.236.264,00 |
| 05.02.2026 | 18,67 | 19,36 | 17,37 | 17,70 | -7,14% | 4.256.482,00 |
| 04.02.2026 | 19,39 | 19,57 | 18,89 | 19,06 | -1,14% | 2.553.114,00 |
| 03.02.2026 | 20,16 | 20,49 | 19,05 | 19,28 | -3,36% | 2.755.842,00 |
| 02.02.2026 | 20,20 | 20,48 | 19,63 | 19,95 | -1,24% | 2.177.075,00 |
| 30.01.2026 | 20,58 | 20,68 | 19,82 | 20,20 | -2,88% | 2.721.076,00 |
| 29.01.2026 | 20,92 | 20,92 | 19,97 | 20,80 | -1,33% | 3.390.337,00 |
| 28.01.2026 | 21,60 | 21,60 | 21,00 | 21,08 | -2,50% | 1.764.945,00 |
| 27.01.2026 | 22,06 | 22,34 | 21,51 | 21,62 | -3,91% | 1.613.125,00 |
| 26.01.2026 | 21,87 | 22,71 | 21,71 | 22,50 | 0,54% | 1.664.664,00 |
| 23.01.2026 | 23,07 | 23,56 | 22,07 | 22,38 | -3,49% | 3.916.769,00 |
| 22.01.2026 | 22,90 | 23,53 | 22,56 | 23,19 | 2,25% | 2.707.521,00 |
| 21.01.2026 | 22,20 | 22,70 | 21,35 | 22,68 | 2,86% | 2.319.069,00 |
| 20.01.2026 | 19,63 | 22,21 | 19,34 | 22,05 | 8,55% | 2.947.261,00 |
| 19.01.2026 | 20,29 | 20,31 | 20,28 | 20,31 | -1,01% | - |
| 16.01.2026 | 21,20 | 21,35 | 20,39 | 20,52 | -3,21% | 1.632.326,00 |
| 15.01.2026 | 20,98 | 21,50 | 20,01 | 21,20 | 1,29% | 1.777.151,00 |
| 14.01.2026 | 20,44 | 20,96 | 20,03 | 20,93 | 2,00% | 1.847.968,00 |
| 13.01.2026 | 19,94 | 20,73 | 19,50 | 20,52 | 3,64% | 2.894.715,00 |
| 12.01.2026 | 20,94 | 21,18 | 18,41 | 19,80 | -3,23% | 4.608.199,00 |
| 09.01.2026 | 19,39 | 20,72 | 19,27 | 20,46 | 6,07% | 4.056.991,00 |
| 08.01.2026 | 20,09 | 20,09 | 19,04 | 19,29 | -3,50% | 2.848.106,00 |
| 07.01.2026 | 19,15 | 20,30 | 19,08 | 19,99 | 3,52% | 2.970.578,00 |
| 06.01.2026 | 18,33 | 19,41 | 18,21 | 19,31 | 5,40% | 3.402.991,00 |
| 05.01.2026 | 16,88 | 18,38 | 16,78 | 18,32 | 10,23% | 2.889.107,00 |
| 02.01.2026 | 16,31 | 17,17 | 16,23 | 16,62 | 1,90% | 1.933.417,00 |
| 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% | 1.466.412,00 |
| 29.12.2025 | 16,35 | 16,47 | 15,95 | 16,15 | -2,06% | 1.459.356,00 |
| 26.12.2025 | 16,64 | 16,73 | 16,35 | 16,49 | -1,20% | 891.623,00 |
| 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% | 2.285.066,00 |
| 22.12.2025 | 16,05 | 16,97 | 15,90 | 16,94 | 5,68% | 2.266.549,00 |
| 19.12.2025 | 16,06 | 16,30 | 15,82 | 16,03 | 0,12% | 2.032.396,00 |
| 18.12.2025 | 16,18 | 16,70 | 15,97 | 16,01 | 1,72% | 2.005.232,00 |
| 17.12.2025 | 15,71 | 16,28 | 15,60 | 15,74 | 0,19% | 2.177.031,00 |
| 16.12.2025 | 15,74 | 15,88 | 15,35 | 15,71 | -0,38% | 1.650.100,00 |
| 15.12.2025 | 16,02 | 16,03 | 15,18 | 15,77 | 2,01% | 2.590.554,00 |
| 12.12.2025 | 16,54 | 16,68 | 15,42 | 15,46 | -6,53% | 2.493.380,00 |
| 11.12.2025 | 16,98 | 17,31 | 16,10 | 16,54 | -5,75% | 2.221.994,00 |
| 10.12.2025 | 17,69 | 18,38 | 17,41 | 17,55 | -1,63% | 2.682.981,00 |
| 09.12.2025 | 17,44 | 17,86 | 17,35 | 17,84 | 2,06% | 1.810.863,00 |
| 08.12.2025 | 18,12 | 18,20 | 17,32 | 17,48 | -1,63% | 1.360.476,00 |
| 05.12.2025 | 18,02 | 18,20 | 17,39 | 17,77 | -2,09% | 1.897.435,00 |
| 04.12.2025 | 17,60 | 18,31 | 17,06 | 18,15 | 1,62% | 1.821.939,00 |
| 03.12.2025 | 17,94 | 18,51 | 17,81 | 17,86 | -0,45% | 1.652.088,00 |
| 02.12.2025 | 17,83 | 18,17 | 17,66 | 17,94 | -0,72% | 1.841.641,00 |
| 01.12.2025 | 18,41 | 18,75 | 17,88 | 18,07 | -3,93% | 2.364.804,00 |
| 28.11.2025 | 18,83 | 19,29 | 18,43 | 18,81 | 0,32% | 1.570.560,00 |
| 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% | 5.110.053,00 |
| 24.11.2025 | 18,42 | 20,27 | 18,12 | 20,15 | 9,87% | 5.065.783,00 |
| 21.11.2025 | 16,46 | 18,62 | 16,36 | 18,34 | 11,37% | 3.905.763,00 |
| 20.11.2025 | 16,20 | 17,16 | 16,11 | 16,47 | 5,15% | 3.676.713,00 |
| 19.11.2025 | 15,53 | 16,07 | 15,42 | 15,66 | 0,64% | 1.667.554,00 |
| 18.11.2025 | 15,63 | 15,76 | 15,18 | 15,56 | -0,89% | 2.256.603,00 |
| 17.11.2025 | 15,70 | 16,53 | 15,50 | 15,70 | -1,13% | 2.299.589,00 |
| 14.11.2025 | 15,33 | 16,30 | 15,12 | 15,88 | -2,93% | 3.079.544,00 |
| 13.11.2025 | 16,40 | 16,87 | 15,90 | 16,36 | -2,04% | 3.462.038,00 |
| 12.11.2025 | 16,60 | 17,25 | 16,45 | 16,70 | 0,66% | 2.817.636,00 |
| 11.11.2025 | 17,00 | 17,70 | 16,48 | 16,59 | -2,87% | 4.453.736,00 |
| 10.11.2025 | 15,71 | 17,28 | 15,64 | 17,08 | 12,00% | 5.037.530,00 |
| 07.11.2025 | 14,31 | 15,26 | 13,58 | 15,25 | 17,40% | 7.822.330,00 |
| 06.11.2025 | 13,16 | 13,36 | 12,80 | 12,99 | -3,71% | 3.317.399,00 |
| 05.11.2025 | 13,29 | 13,65 | 13,00 | 13,49 | 0,97% | 2.623.243,00 |
| 04.11.2025 | 13,32 | 13,84 | 13,06 | 13,36 | -2,48% | 2.445.605,00 |