45,908$
0,24%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 43,00 | 45,82 | 42,37 | 45,79 | 9,60% | 3.835.839,00 |
| 13.07.2026 | 42,67 | 43,98 | 41,60 | 41,78 | -2,22% | 2.497.014,00 |
| 10.07.2026 | 43,03 | 43,23 | 41,44 | 42,73 | -0,86% | 2.832.915,00 |
| 09.07.2026 | 38,33 | 43,10 | 38,33 | 43,10 | 15,01% | 2.997.474,00 |
| 08.07.2026 | 37,00 | 37,48 | 35,12 | 37,48 | -0,96% | 3.100.234,00 |
| 07.07.2026 | 39,82 | 40,45 | 37,01 | 37,84 | -5,40% | 2.432.456,00 |
| 06.07.2026 | 39,25 | 40,56 | 37,93 | 40,00 | 2,54% | 2.330.247,00 |
| 02.07.2026 | 39,28 | 39,83 | 38,19 | 39,01 | -0,12% | 2.773.275,00 |
| 01.07.2026 | 38,54 | 40,08 | 37,65 | 39,06 | 1,86% | 3.256.373,00 |
| 30.06.2026 | 37,15 | 38,68 | 36,21 | 38,34 | 3,20% | 2.809.092,00 |
| 29.06.2026 | 37,21 | 37,49 | 35,88 | 37,15 | 1,09% | 2.753.256,00 |
| 26.06.2026 | 35,51 | 37,05 | 34,57 | 36,75 | 2,85% | 9.267.687,00 |
| 25.06.2026 | 34,50 | 36,88 | 34,50 | 35,73 | 3,27% | 2.949.495,00 |
| 24.06.2026 | 32,74 | 35,15 | 32,65 | 34,60 | 8,57% | 2.653.280,00 |
| 23.06.2026 | 31,92 | 33,36 | 31,30 | 31,87 | -3,22% | 3.294.492,00 |
| 22.06.2026 | 35,33 | 36,59 | 32,71 | 32,93 | -5,32% | 4.267.770,00 |
| 19.06.2026 | 34,78 | 34,80 | 34,76 | 34,78 | 0,07% | - |
| 18.06.2026 | 32,99 | 35,64 | 32,83 | 34,76 | 8,23% | 3.608.800,00 |
| 17.06.2026 | 31,47 | 33,62 | 31,27 | 32,11 | 1,11% | 4.723.356,00 |
| 16.06.2026 | 32,32 | 33,54 | 31,60 | 31,76 | -1,46% | 2.962.341,00 |
| 15.06.2026 | 29,73 | 32,33 | 29,66 | 32,23 | 11,75% | 4.479.425,00 |
| 12.06.2026 | 29,49 | 30,00 | 28,39 | 28,84 | -0,72% | 2.005.759,00 |
| 11.06.2026 | 29,34 | 29,62 | 28,01 | 29,05 | -0,05% | 2.960.457,00 |
| 10.06.2026 | 30,58 | 31,16 | 29,02 | 29,07 | -5,02% | 3.252.310,00 |
| 09.06.2026 | 29,42 | 30,87 | 28,58 | 30,60 | 4,94% | 3.285.908,00 |
| 08.06.2026 | 31,64 | 31,68 | 29,03 | 29,16 | -6,06% | 3.106.824,00 |
| 05.06.2026 | 32,79 | 33,07 | 30,27 | 31,04 | -7,37% | 3.801.715,00 |
| 04.06.2026 | 32,28 | 35,65 | 32,16 | 33,51 | 4,18% | 4.152.196,00 |
| 03.06.2026 | 31,12 | 32,31 | 29,91 | 32,17 | 4,75% | 3.380.700,00 |
| 02.06.2026 | 29,24 | 31,15 | 28,82 | 30,71 | 3,77% | 3.094.910,00 |
| 01.06.2026 | 28,02 | 29,92 | 27,28 | 29,59 | 4,54% | 3.026.397,00 |
| 29.05.2026 | 27,82 | 28,86 | 27,31 | 28,31 | 1,13% | 2.916.110,00 |
| 28.05.2026 | 25,23 | 28,17 | 25,20 | 27,99 | 9,68% | 3.460.901,00 |
| 27.05.2026 | 24,58 | 25,58 | 23,72 | 25,52 | 3,66% | 3.569.459,00 |
| 26.05.2026 | 24,02 | 24,98 | 23,03 | 24,62 | 3,97% | 1.970.563,00 |
| 22.05.2026 | 24,50 | 25,23 | 23,44 | 23,68 | -4,09% | 3.798.904,00 |
| 21.05.2026 | 23,62 | 24,87 | 23,12 | 24,69 | 2,96% | 4.060.603,00 |
| 20.05.2026 | 22,48 | 24,05 | 21,99 | 23,98 | 7,58% | 2.926.230,00 |
| 19.05.2026 | 21,45 | 22,63 | 20,88 | 22,29 | 3,87% | 2.321.234,00 |
| 18.05.2026 | 21,26 | 22,32 | 21,07 | 21,46 | 1,23% | 2.653.247,00 |
| 15.05.2026 | 21,11 | 21,72 | 20,82 | 21,20 | -1,53% | 2.731.063,00 |
| 14.05.2026 | 21,21 | 22,52 | 21,20 | 21,53 | 2,18% | 2.783.742,00 |
| 13.05.2026 | 20,74 | 21,11 | 20,40 | 21,07 | 0,69% | 2.106.298,00 |
| 12.05.2026 | 20,50 | 21,20 | 20,27 | 20,93 | 2,10% | 2.745.023,00 |
| 11.05.2026 | 21,26 | 21,70 | 20,18 | 20,50 | -5,12% | 2.885.164,00 |
| 08.05.2026 | 21,07 | 21,99 | 19,82 | 21,60 | -3,57% | 4.831.625,00 |
| 07.05.2026 | 22,86 | 22,94 | 22,11 | 22,40 | -1,50% | 2.279.522,00 |
| 06.05.2026 | 22,60 | 23,15 | 21,88 | 22,74 | 3,32% | 2.802.119,00 |
| 05.05.2026 | 22,33 | 22,52 | 21,45 | 22,01 | 1,62% | 3.062.763,00 |
| 04.05.2026 | 22,19 | 22,51 | 21,41 | 21,66 | -3,43% | 2.518.954,00 |
| 01.05.2026 | 22,05 | 22,73 | 21,46 | 22,43 | 1,72% | 2.422.463,00 |
| 30.04.2026 | 20,84 | 22,26 | 20,51 | 22,05 | 9,16% | 2.500.625,00 |
| 29.04.2026 | 21,03 | 21,48 | 19,53 | 20,20 | -5,47% | 2.709.949,00 |
| 28.04.2026 | 22,04 | 22,04 | 21,08 | 21,37 | -4,08% | 1.845.802,00 |
| 27.04.2026 | 22,03 | 23,44 | 21,92 | 22,28 | 0,91% | 3.043.780,00 |
| 24.04.2026 | 21,44 | 22,15 | 21,23 | 22,08 | 2,99% | 1.576.969,00 |
| 23.04.2026 | 22,53 | 22,59 | 20,62 | 21,44 | -6,07% | 3.501.482,00 |
| 22.04.2026 | 23,24 | 23,53 | 22,10 | 22,83 | -0,59% | 2.873.477,00 |
| 21.04.2026 | 24,24 | 25,18 | 22,88 | 22,96 | -6,63% | 4.005.405,00 |
| 20.04.2026 | 25,85 | 26,10 | 24,54 | 24,59 | -5,71% | 3.602.114,00 |
| 17.04.2026 | 26,07 | 26,45 | 25,64 | 26,08 | 3,27% | 2.037.200,00 |
| 16.04.2026 | 25,36 | 25,57 | 24,29 | 25,26 | -0,45% | 1.798.915,00 |
| 15.04.2026 | 24,80 | 25,69 | 24,60 | 25,37 | 2,30% | 2.413.960,00 |
| 14.04.2026 | 24,19 | 25,29 | 23,95 | 24,80 | 5,17% | 2.839.034,00 |
| 13.04.2026 | 23,25 | 24,30 | 22,91 | 23,58 | 1,33% | 2.684.017,00 |
| 10.04.2026 | 23,25 | 23,63 | 22,56 | 23,27 | 1,17% | 1.741.108,00 |
| 09.04.2026 | 22,88 | 23,30 | 22,21 | 23,00 | -0,09% | 2.118.859,00 |
| 08.04.2026 | 23,10 | 23,65 | 22,42 | 23,02 | 5,50% | 2.636.059,00 |
| 07.04.2026 | 21,77 | 22,15 | 21,36 | 21,82 | -0,32% | 1.984.945,00 |
| 06.04.2026 | 22,35 | 22,74 | 21,79 | 21,89 | -1,97% | 3.194.348,00 |
| 02.04.2026 | 21,40 | 22,91 | 21,11 | 22,33 | 1,32% | 1.277.554,00 |
| 01.04.2026 | 21,62 | 23,06 | 21,62 | 22,04 | 3,86% | 2.427.979,00 |
| 31.03.2026 | 21,00 | 21,37 | 20,28 | 21,22 | 7,12% | 2.567.224,00 |
| 30.03.2026 | 19,45 | 19,89 | 19,22 | 19,81 | 1,69% | 1.518.533,00 |
| 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 |