8,261€
3,50%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,84 | 7,84 | 7,84 | 7,84 | -1,83% | - |
| 05.06.2025 | 7,98 | 7,98 | 7,98 | 7,98 | 1,45% | - |
| 04.06.2025 | 7,87 | 7,87 | 7,87 | 7,87 | -3,98% | - |
| 03.06.2025 | 8,19 | 8,19 | 8,19 | 8,19 | -2,43% | - |
| 02.06.2025 | 8,14 | 8,40 | 8,14 | 8,40 | 5,21% | 400,00 |
| 30.05.2025 | 8,05 | 8,05 | 7,98 | 7,98 | 2,33% | - |
| 29.05.2025 | 7,80 | 7,80 | 7,80 | 7,80 | 5,41% | - |
| 28.05.2025 | 7,39 | 7,40 | 7,39 | 7,40 | 4,93% | - |
| 27.05.2025 | 7,05 | 7,05 | 7,05 | 7,05 | 0,40% | - |
| 26.05.2025 | 7,02 | 7,02 | 7,02 | 7,02 | -1,65% | - |
| 23.05.2025 | 7,34 | 7,34 | 7,14 | 7,14 | -0,25% | - |
| 22.05.2025 | 7,16 | 7,16 | 7,16 | 7,16 | -8,06% | - |
| 21.05.2025 | 7,79 | 7,79 | 7,79 | 7,79 | 0,78% | - |
| 20.05.2025 | 7,73 | 7,73 | 7,73 | 7,73 | -5,50% | - |
| 19.05.2025 | 8,18 | 8,18 | 8,18 | 8,18 | -0,37% | - |
| 16.05.2025 | 8,00 | 8,21 | 8,00 | 8,21 | -0,41% | - |
| 15.05.2025 | 8,24 | 8,24 | 8,24 | 8,24 | -2,25% | - |
| 14.05.2025 | 8,43 | 8,43 | 8,43 | 8,43 | -3,30% | - |
| 13.05.2025 | 8,32 | 8,72 | 8,32 | 8,72 | 11,79% | 135,00 |
| 12.05.2025 | 7,80 | 7,80 | 7,80 | 7,80 | -0,08% | - |
| 09.05.2025 | 7,81 | 7,81 | 7,81 | 7,81 | 8,30% | - |
| 08.05.2025 | 7,21 | 7,21 | 7,21 | 7,21 | 3,53% | - |
| 07.05.2025 | 6,96 | 6,96 | 6,96 | 6,96 | -5,84% | - |
| 06.05.2025 | 7,39 | 7,39 | 7,39 | 7,39 | -0,08% | - |
| 05.05.2025 | 7,10 | 7,40 | 7,10 | 7,40 | 6,41% | - |
| 02.05.2025 | 6,95 | 6,95 | 6,95 | 6,95 | -2,71% | - |
| 30.04.2025 | 7,15 | 7,15 | 7,15 | 7,15 | -4,49% | - |
| 29.04.2025 | 7,25 | 7,48 | 7,25 | 7,48 | 2,69% | 135,00 |
| 28.04.2025 | 7,29 | 7,29 | 7,29 | 7,29 | 4,68% | - |
| 25.04.2025 | 7,14 | 7,14 | 6,96 | 6,96 | 1,84% | - |
| 24.04.2025 | 6,84 | 6,84 | 6,84 | 6,84 | -2,45% | - |
| 23.04.2025 | 7,01 | 7,01 | 7,01 | 7,01 | 8,25% | - |
| 22.04.2025 | 6,47 | 6,47 | 6,47 | 6,47 | -6,34% | - |
| 17.04.2025 | 6,91 | 6,91 | 6,91 | 6,91 | -0,06% | - |
| 16.04.2025 | 6,92 | 6,92 | 6,92 | 6,92 | -1,73% | - |
| 15.04.2025 | 7,08 | 7,20 | 7,04 | 7,04 | 2,33% | 80,00 |
| 14.04.2025 | 6,88 | 6,88 | 6,88 | 6,88 | 1,54% | - |
| 11.04.2025 | 6,77 | 6,77 | 6,77 | 6,77 | -11,61% | - |
| 10.04.2025 | 8,24 | 8,24 | 7,66 | 7,66 | 25,31% | 50,00 |
| 09.04.2025 | 6,12 | 6,12 | 6,12 | 6,12 | -10,61% | - |
| 08.04.2025 | 6,84 | 6,84 | 6,84 | 6,84 | 5,33% | - |
| 07.04.2025 | 6,50 | 6,50 | 6,50 | 6,50 | -5,14% | 600,00 |
| 04.04.2025 | 6,96 | 6,99 | 6,85 | 6,85 | -9,42% | - |
| 03.04.2025 | 7,60 | 7,60 | 7,56 | 7,56 | -6,09% | - |
| 02.04.2025 | 7,83 | 8,05 | 7,83 | 8,05 | 2,08% | - |
| 01.04.2025 | 7,89 | 7,89 | 7,89 | 7,89 | -3,88% | - |
| 31.03.2025 | 8,20 | 8,20 | 8,20 | 8,20 | -3,51% | - |
| 28.03.2025 | 8,52 | 8,52 | 8,50 | 8,50 | -2,41% | - |
| 27.03.2025 | 8,71 | 8,71 | 8,71 | 8,71 | -1,89% | - |
| 26.03.2025 | 8,83 | 8,88 | 8,83 | 8,88 | -5,81% | - |
| 25.03.2025 | 9,42 | 9,43 | 9,42 | 9,43 | -0,40% | - |
| 24.03.2025 | 9,47 | 9,47 | 9,47 | 9,47 | 5,41% | - |
| 21.03.2025 | 8,98 | 8,98 | 8,98 | 8,98 | -3,57% | - |
| 20.03.2025 | 9,31 | 9,31 | 9,31 | 9,31 | -2,78% | - |
| 19.03.2025 | 9,42 | 9,58 | 9,42 | 9,58 | -0,35% | - |
| 18.03.2025 | 9,63 | 9,63 | 9,61 | 9,61 | -0,04% | - |
| 17.03.2025 | 9,29 | 9,62 | 9,29 | 9,62 | 6,18% | 270,00 |
| 14.03.2025 | 9,06 | 9,06 | 9,06 | 9,06 | -7,06% | - |
| 13.03.2025 | 9,76 | 9,76 | 9,74 | 9,74 | 0,21% | - |
| 12.03.2025 | 9,72 | 9,72 | 9,72 | 9,72 | 1,80% | - |
| 11.03.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -12,81% | - |
| 10.03.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 5,08% | 10,00 |
| 07.03.2025 | 10,43 | 10,43 | 10,43 | 10,43 | 5,07% | - |
| 06.03.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 0,81% | - |
| 05.03.2025 | 9,84 | 9,84 | 9,84 | 9,84 | 5,22% | - |
| 04.03.2025 | 9,21 | 9,35 | 9,20 | 9,35 | -10,87% | 300,00 |
| 03.03.2025 | 10,09 | 10,50 | 10,09 | 10,50 | 2,64% | 182,00 |
| 28.02.2025 | 10,21 | 10,23 | 10,21 | 10,23 | -6,45% | - |
| 27.02.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 0,78% | - |
| 26.02.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 3,38% | - |
| 25.02.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -0,62% | - |
| 24.02.2025 | 10,29 | 10,56 | 10,29 | 10,56 | -0,57% | 107,00 |
| 21.02.2025 | 10,83 | 10,83 | 10,62 | 10,62 | -6,56% | 97,00 |
| 20.02.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -0,13% | - |
| 19.02.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -10,29% | - |
| 18.02.2025 | 11,72 | 12,68 | 11,72 | 12,68 | 11,42% | 100,00 |
| 17.02.2025 | 11,36 | 11,38 | 11,36 | 11,38 | 1,79% | 12,00 |
| 14.02.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 11,80% | - |
| 13.02.2025 | 10,59 | 10,63 | 10,00 | 10,00 | -9,05% | 10.500,00 |
| 12.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -4,52% | - |
| 11.02.2025 | 11,24 | 11,52 | 11,24 | 11,52 | -3,24% | 88,00 |
| 10.02.2025 | 13,43 | 13,43 | 11,90 | 11,90 | -13,27% | 293,00 |
| 07.02.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -0,40% | - |
| 06.02.2025 | 13,77 | 13,78 | 13,77 | 13,78 | 2,76% | - |
| 05.02.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -1,25% | - |
| 04.02.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -1,88% | - |
| 03.02.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -1,50% | - |
| 31.01.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -4,65% | - |
| 30.01.2025 | 13,78 | 14,73 | 13,78 | 14,73 | 6,58% | 100,00 |
| 29.01.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 1,02% | - |
| 28.01.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 1,03% | - |
| 27.01.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -3,32% | - |
| 24.01.2025 | 13,98 | 14,01 | 13,97 | 14,01 | -8,73% | - |
| 23.01.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -2,51% | - |
| 22.01.2025 | 15,14 | 15,84 | 15,14 | 15,74 | 3,21% | - |
| 21.01.2025 | 14,43 | 15,25 | 14,43 | 15,25 | 4,85% | - |
| 20.01.2025 | 14,39 | 14,59 | 14,39 | 14,55 | -1,72% | - |
| 17.01.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 3,03% | - |
| 16.01.2025 | 14,30 | 14,37 | 14,18 | 14,37 | -1,54% | - |
| 15.01.2025 | 14,77 | 14,77 | 14,59 | 14,59 | -1,85% | - |