59,397$
2,30%
Echtzeit-Aktienkurs 10x Genomics
Bid:
Ask:
Aktienkurse zur 10x Genomics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 57,89 | 61,99 | 55,50 | 59,28 | 2,10% | 4.523.288,00 |
| 05.11.2026 | 61,64 | 63,24 | 57,19 | 58,06 | -13,96% | 5.969.109,00 |
| 04.11.2026 | 68,25 | 68,32 | 62,88 | 67,48 | 3,37% | 2.923.798,00 |
| 03.11.2026 | 63,21 | 66,19 | 62,51 | 65,28 | 5,97% | 2.631.265,00 |
| 02.11.2026 | 70,31 | 71,01 | 61,24 | 61,60 | -12,14% | 5.174.089,00 |
| 30.10.2026 | 73,65 | 75,79 | 67,42 | 70,11 | -14,03% | 5.218.776,00 |
| 29.10.2026 | 82,13 | 84,40 | 80,08 | 81,55 | -2,48% | 1.860.047,00 |
| 28.10.2026 | 78,93 | 87,82 | 78,25 | 83,62 | 7,18% | 5.047.435,00 |
| 27.10.2026 | 72,81 | 79,35 | 72,31 | 78,02 | 6,94% | 2.129.136,00 |
| 26.10.2026 | 70,81 | 74,45 | 70,81 | 72,96 | 1,97% | 1.413.121,00 |
| 23.10.2026 | 68,94 | 71,83 | 67,52 | 71,55 | 2,58% | 2.227.699,00 |
| 22.10.2026 | 73,83 | 75,59 | 67,25 | 69,75 | -7,68% | 4.189.905,00 |
| 21.10.2026 | 70,92 | 77,55 | 70,10 | 75,55 | 5,74% | 3.124.995,00 |
| 20.10.2026 | 69,54 | 73,40 | 67,53 | 71,45 | 2,26% | 2.860.882,00 |
| 19.10.2026 | 71,48 | 72,48 | 68,50 | 69,87 | 0,01% | 2.527.416,00 |
| 16.10.2026 | 71,91 | 73,99 | 67,52 | 69,86 | -3,48% | 3.387.152,00 |
| 15.10.2026 | 69,35 | 73,74 | 68,57 | 72,38 | -1,01% | 4.316.668,00 |
| 14.10.2026 | 69,52 | 74,33 | 68,45 | 73,12 | 1,86% | 4.139.000,00 |
| 13.10.2026 | 74,50 | 74,55 | 71,25 | 71,78 | -4,60% | 4.041.152,00 |
| 12.10.2026 | 79,18 | 80,47 | 71,61 | 75,24 | -6,71% | 4.080.287,00 |
| 09.10.2026 | 78,60 | 85,12 | 78,52 | 80,65 | 4,39% | 3.686.558,00 |
| 08.10.2026 | 73,50 | 77,58 | 70,94 | 77,26 | 1,52% | 5.708.000,00 |
| 07.10.2026 | 77,52 | 82,72 | 73,00 | 76,10 | -5,65% | 9.377.267,00 |
| 06.10.2026 | 100,33 | 102,81 | 79,90 | 80,66 | -17,47% | 9.057.942,00 |
| 05.10.2026 | 93,50 | 98,32 | 92,26 | 97,74 | 4,53% | 3.100.558,00 |
| 02.10.2026 | 90,04 | 94,56 | 88,14 | 93,50 | 5,33% | 3.147.228,00 |
| 01.10.2026 | 89,30 | 92,92 | 86,75 | 88,77 | -1,72% | 3.250.633,00 |
| 30.09.2026 | 92,30 | 95,16 | 90,24 | 90,32 | 0,37% | 3.750.803,00 |
| 29.09.2026 | 89,24 | 91,99 | 87,29 | 89,99 | 1,68% | 3.453.695,00 |
| 28.09.2026 | 86,00 | 89,87 | 84,71 | 88,50 | 3,26% | 3.370.730,00 |
| 25.09.2026 | 83,76 | 86,16 | 80,72 | 85,71 | 1,87% | 3.393.180,00 |
| 24.09.2026 | 75,50 | 85,93 | 74,60 | 84,14 | 11,27% | 4.096.815,00 |
| 23.09.2026 | 80,37 | 81,93 | 74,75 | 75,62 | -6,36% | 3.476.541,00 |
| 22.09.2026 | 79,42 | 82,68 | 77,50 | 80,76 | 2,11% | 3.890.700,00 |
| 21.09.2026 | 79,15 | 80,11 | 76,73 | 79,09 | 3,25% | 2.447.270,00 |
| 18.09.2026 | 77,64 | 78,08 | 75,21 | 76,60 | -0,43% | 2.887.167,00 |
| 17.09.2026 | 75,38 | 79,94 | 75,00 | 76,93 | 5,85% | 3.142.992,00 |
| 16.09.2026 | 74,50 | 77,87 | 71,44 | 72,68 | -2,30% | 4.082.634,00 |
| 15.09.2026 | 70,13 | 75,61 | 70,11 | 74,39 | 6,04% | 2.905.279,00 |
| 14.09.2026 | 67,04 | 70,46 | 64,73 | 70,15 | 2,27% | 3.364.058,00 |
| 11.09.2026 | 67,40 | 69,67 | 67,00 | 68,59 | 3,33% | 1.829.696,00 |
| 10.09.2026 | 65,17 | 67,70 | 64,03 | 66,38 | -1,35% | 2.436.093,00 |
| 09.09.2026 | 64,21 | 67,62 | 63,50 | 67,29 | 2,56% | 2.767.343,00 |
| 08.09.2026 | 61,36 | 66,03 | 61,36 | 65,61 | 4,72% | 3.382.284,00 |
| 04.09.2026 | 62,73 | 63,48 | 60,99 | 62,65 | -0,87% | 1.469.824,00 |
| 03.09.2026 | 62,35 | 63,89 | 60,35 | 63,20 | 2,51% | 2.172.711,00 |
| 02.09.2026 | 60,24 | 63,49 | 59,41 | 61,65 | 2,75% | 1.604.988,00 |
| 01.09.2026 | 61,79 | 62,33 | 59,76 | 60,00 | -3,92% | 1.963.698,00 |
| 31.08.2026 | 60,53 | 62,64 | 58,70 | 62,45 | 1,48% | 2.656.719,00 |
| 28.08.2026 | 63,88 | 65,00 | 60,82 | 61,54 | -5,10% | 2.361.222,00 |
| 27.08.2026 | 64,10 | 65,74 | 63,00 | 64,85 | 0,92% | 2.332.537,00 |
| 26.08.2026 | 63,69 | 65,26 | 62,42 | 64,26 | -0,76% | 3.079.123,00 |
| 25.08.2026 | 64,20 | 66,94 | 62,51 | 64,75 | 1,52% | 4.128.949,00 |
| 24.08.2026 | 63,15 | 64,38 | 60,93 | 63,78 | -2,06% | 3.742.622,00 |
| 21.08.2026 | 64,39 | 65,47 | 61,75 | 65,12 | 1,96% | 3.249.549,00 |
| 20.08.2026 | 60,70 | 64,53 | 60,70 | 63,87 | 2,64% | 3.230.166,00 |
| 19.08.2026 | 58,47 | 62,36 | 57,83 | 62,23 | 11,82% | 3.909.932,00 |
| 18.08.2026 | 57,00 | 58,80 | 55,25 | 55,65 | -4,00% | 1.969.713,00 |
| 17.08.2026 | 55,74 | 58,74 | 55,62 | 57,97 | 3,35% | 2.256.875,00 |
| 14.08.2026 | 57,54 | 58,15 | 55,80 | 56,09 | -3,56% | 2.014.756,00 |
| 13.08.2026 | 58,01 | 59,48 | 55,73 | 58,16 | 0,71% | 2.866.244,00 |
| 12.08.2026 | 58,61 | 59,37 | 56,56 | 57,75 | -1,18% | 3.743.948,00 |
| 11.08.2026 | 58,43 | 60,69 | 57,26 | 58,44 | -0,32% | 4.335.388,00 |
| 10.08.2026 | 51,91 | 59,87 | 50,84 | 58,63 | 12,68% | 5.995.664,00 |
| 07.08.2026 | 45,51 | 52,22 | 44,39 | 52,03 | 14,10% | 5.434.070,00 |
| 06.08.2026 | 46,83 | 47,00 | 44,79 | 45,60 | -3,92% | 2.515.071,00 |
| 05.08.2026 | 48,30 | 49,19 | 47,32 | 47,46 | -0,82% | 2.498.003,00 |
| 04.08.2026 | 47,03 | 48,08 | 45,93 | 47,85 | 1,79% | 2.655.384,00 |
| 03.08.2026 | 46,42 | 48,10 | 45,21 | 47,01 | -0,55% | 3.397.348,00 |
| 31.07.2026 | 49,86 | 50,34 | 46,25 | 47,27 | -4,35% | 2.869.326,00 |
| 30.07.2026 | 47,93 | 49,84 | 47,01 | 49,42 | 6,69% | 2.259.737,00 |
| 29.07.2026 | 47,30 | 48,48 | 45,56 | 46,32 | -1,57% | 2.390.913,00 |
| 28.07.2026 | 45,92 | 47,37 | 45,02 | 47,06 | 2,44% | 2.572.644,00 |
| 27.07.2026 | 46,35 | 47,28 | 45,01 | 45,94 | -0,71% | 2.109.133,00 |
| 24.07.2026 | 48,54 | 48,77 | 45,53 | 46,27 | -3,80% | 2.671.917,00 |
| 23.07.2026 | 46,82 | 49,50 | 46,82 | 48,10 | 2,23% | 2.985.305,00 |
| 22.07.2026 | 46,59 | 47,85 | 45,96 | 47,05 | -0,32% | 2.822.554,00 |
| 21.07.2026 | 42,71 | 47,25 | 41,93 | 47,20 | 9,39% | 2.465.300,00 |
| 20.07.2026 | 43,31 | 44,20 | 41,93 | 43,15 | -1,35% | 2.383.841,00 |
| 17.07.2026 | 43,44 | 44,48 | 42,75 | 43,74 | -1,71% | 2.567.096,00 |
| 16.07.2026 | 44,93 | 45,73 | 42,17 | 44,50 | -2,73% | 4.717.082,00 |
| 15.07.2026 | 45,81 | 46,32 | 44,48 | 45,75 | -0,11% | 4.747.102,00 |
| 14.07.2026 | 43,00 | 45,82 | 42,37 | 45,80 | 9,62% | 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 |