10x Genomics Inc.
[WKN: A2PPQJ | ISIN: US88025U1097]
Aktienkurse
17,455$ 2,74%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid: Ask:

Aktienkurse zur 10x Genomics Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.07.2024 17,45 17,82 17,06 17,49 2,94% 3.366.841,00
11.07.2024 16,16 17,23 15,96 16,99 8,15% 4.440.017,00
10.07.2024 16,69 16,98 15,28 15,71 -13,92% 7.620.837,00
09.07.2024 18,42 18,45 17,73 18,25 -1,08% 1.434.768,00
08.07.2024 18,74 18,75 18,31 18,45 -1,44% 1.388.614,00
05.07.2024 18,91 19,03 18,45 18,72 -0,16% 1.430.741,00
03.07.2024 19,09 19,10 18,55 18,75 -0,64% 1.357.077,00
02.07.2024 18,93 19,32 18,53 18,87 1,51% 1.730.151,00
01.07.2024 19,53 19,72 18,41 18,59 -4,42% 1.737.573,00
28.06.2024 20,00 20,36 19,26 19,45 -2,02% 3.293.781,00
27.06.2024 19,17 19,92 18,39 19,85 1,79% 1.888.666,00
26.06.2024 19,55 19,87 19,36 19,50 -0,56% 1.439.238,00
25.06.2024 19,40 19,86 19,27 19,61 -1,36% 1.694.388,00
24.06.2024 19,65 20,14 19,50 19,88 1,22% 1.346.792,00
21.06.2024 20,02 20,18 19,57 19,64 -1,70% 1.528.374,00
20.06.2024 19,68 20,01 19,20 19,98 1,06% 1.167.217,00
18.06.2024 19,91 20,36 19,40 19,77 -1,05% 722.445,00
17.06.2024 20,12 20,60 19,37 19,98 -1,33% 977.299,00
14.06.2024 19,61 20,30 19,34 20,25 2,84% 1.245.595,00
13.06.2024 21,34 21,37 19,68 19,69 -7,78% 1.520.988,00
12.06.2024 22,34 22,74 21,32 21,35 -1,07% 1.103.643,00
11.06.2024 21,91 21,97 21,26 21,58 -2,57% 900.387,00
10.06.2024 21,63 22,28 21,41 22,15 1,28% 998.945,00
07.06.2024 22,00 22,35 21,55 21,87 -2,93% 1.143.648,00
06.06.2024 22,00 22,72 21,94 22,53 1,53% 858.778,00
05.06.2024 21,62 22,34 21,18 22,19 3,16% 1.163.181,00
04.06.2024 22,06 22,06 21,14 21,51 -3,06% 1.426.090,00
03.06.2024 22,99 22,99 21,98 22,19 -1,03% 1.361.788,00
31.05.2024 22,53 22,86 22,05 22,42 0,04% 1.381.357,00
30.05.2024 22,20 22,45 22,00 22,41 1,22% 1.255.834,00
29.05.2024 22,23 22,38 21,74 22,14 -2,38% 1.269.053,00
28.05.2024 22,83 22,90 22,24 22,68 0,40% 1.414.360,00
24.05.2024 22,97 23,05 22,51 22,59 -1,57% 1.646.238,00
23.05.2024 23,92 23,93 22,80 22,95 -4,65% 1.560.706,00
22.05.2024 23,90 24,75 23,69 24,07 0,50% 1.660.351,00
21.05.2024 24,54 24,85 23,90 23,95 -3,54% 1.248.750,00
20.05.2024 25,20 25,55 24,52 24,83 -0,72% 1.547.136,00
17.05.2024 25,65 25,65 24,90 25,01 -2,27% 1.569.836,00
16.05.2024 26,18 26,18 25,46 25,59 -3,03% 1.407.655,00
15.05.2024 27,29 27,49 25,52 26,39 -0,64% 1.300.036,00
14.05.2024 27,57 28,25 26,40 26,56 -1,52% 1.598.525,00
13.05.2024 26,23 27,99 26,22 26,97 3,77% 1.974.190,00
10.05.2024 26,59 27,40 25,87 25,99 -1,48% 1.248.561,00
09.05.2024 25,44 26,88 25,03 26,38 4,02% 2.613.484,00
08.05.2024 25,68 25,87 25,21 25,36 -2,95% 1.662.397,00
07.05.2024 27,26 27,49 25,74 26,13 -4,11% 1.603.231,00
06.05.2024 27,66 28,25 27,17 27,25 -0,84% 1.389.402,00
03.05.2024 27,33 27,92 26,98 27,48 4,53% 2.385.262,00
02.05.2024 27,52 27,58 25,24 26,29 -2,19% 2.019.269,00
01.05.2024 26,50 27,49 24,60 26,88 -8,20% 6.513.049,00
30.04.2024 27,57 29,37 27,34 29,28 3,10% 2.596.760,00
29.04.2024 28,08 29,01 27,83 28,40 2,94% 1.459.048,00
26.04.2024 27,02 27,94 26,60 27,59 2,57% 1.337.623,00
25.04.2024 26,93 27,14 26,30 26,90 -2,25% 1.133.268,00
24.04.2024 27,84 27,96 26,93 27,52 -0,18% 1.800.383,00
23.04.2024 27,86 29,00 27,49 27,57 -0,83% 1.991.587,00
22.04.2024 28,03 28,35 27,40 27,80 -0,50% 1.792.088,00
19.04.2024 29,05 29,45 27,59 27,94 -3,49% 2.078.467,00
18.04.2024 27,00 29,25 26,75 28,95 -0,62% 2.956.118,00
17.04.2024 30,96 31,14 29,12 29,13 -5,45% 3.063.043,00
16.04.2024 32,00 32,18 30,30 30,81 -6,18% 2.278.394,00
15.04.2024 34,67 34,67 32,68 32,84 -4,95% 1.309.105,00
12.04.2024 36,01 36,15 34,48 34,55 -4,95% 1.186.268,00
11.04.2024 35,72 36,46 34,93 36,35 2,95% 1.582.972,00
10.04.2024 35,33 36,11 35,15 35,31 -5,51% 1.204.272,00
09.04.2024 36,80 37,74 36,70 37,37 2,33% 731.767,00
08.04.2024 36,52 36,96 36,27 36,52 0,74% 1.044.488,00
05.04.2024 35,37 36,51 35,28 36,25 1,43% 1.294.668,00
04.04.2024 36,93 37,31 35,60 35,74 -1,71% 1.192.269,00
03.04.2024 35,71 36,37 35,53 36,36 0,69% 1.582.245,00
02.04.2024 36,18 36,24 35,62 36,11 -2,62% 1.454.150,00
01.04.2024 37,84 37,86 36,33 37,08 -1,20% 1.018.083,00
28.03.2024 37,03 38,49 36,95 37,53 1,73% 1.527.814,00
27.03.2024 36,88 36,93 36,00 36,89 1,77% 1.078.427,00
26.03.2024 36,92 36,92 36,06 36,25 -0,17% 1.329.613,00
25.03.2024 36,32 36,58 35,38 36,31 0,06% 1.161.384,00
22.03.2024 38,09 38,09 36,17 36,29 -4,50% 1.318.481,00
21.03.2024 38,27 39,30 37,99 38,00 1,12% 1.617.897,00
20.03.2024 37,39 37,88 36,31 37,58 0,40% 1.035.124,00
19.03.2024 35,63 37,53 35,42 37,43 3,74% 1.568.061,00
18.03.2024 36,50 36,80 35,85 36,08 -0,69% 1.299.585,00
15.03.2024 36,98 37,34 36,22 36,33 -2,39% 1.061.175,00
14.03.2024 38,24 38,60 36,59 37,22 -3,37% 1.657.247,00
13.03.2024 38,84 39,70 38,24 38,52 -1,66% 1.177.159,00
12.03.2024 40,20 40,30 38,74 39,17 -2,90% 1.417.985,00
11.03.2024 39,72 40,84 39,58 40,34 1,33% 1.861.393,00
08.03.2024 41,62 42,85 39,51 39,81 -2,83% 2.234.221,00
07.03.2024 41,35 42,33 40,83 40,97 -0,82% 1.519.118,00
06.03.2024 43,95 44,21 41,26 41,31 -4,95% 1.516.109,00
05.03.2024 44,03 44,43 43,08 43,46 -2,97% 1.337.025,00
04.03.2024 45,60 45,60 43,46 44,79 -1,69% 1.159.879,00
01.03.2024 46,66 46,86 45,23 45,56 -2,32% 995.249,00
29.02.2024 47,56 48,42 46,56 46,64 -0,11% 964.705,00
28.02.2024 47,13 47,90 46,52 46,69 -1,00% 797.957,00
27.02.2024 45,62 48,00 44,97 47,16 3,76% 1.361.351,00
26.02.2024 44,68 45,65 44,29 45,45 1,04% 1.044.503,00
23.02.2024 45,29 45,74 44,47 44,98 -1,19% 705.686,00
22.02.2024 46,82 47,15 45,49 45,52 -2,30% 1.316.592,00
21.02.2024 46,67 47,27 45,76 46,59 -1,83% 1.303.722,00
20.02.2024 47,57 48,34 46,36 47,46 -2,04% 1.462.205,00