13,793€
0,38%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -2,29% | - |
| 29.12.2025 | 13,78 | 13,78 | 13,74 | 13,74 | -2,55% | 1,00 |
| 23.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,04% | - |
| 22.12.2025 | 13,49 | 14,10 | 13,49 | 14,10 | 5,50% | - |
| 19.12.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 1,21% | - |
| 18.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,23% | - |
| 17.12.2025 | 13,17 | 13,17 | 13,17 | 13,17 | 1,00% | - |
| 16.12.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -0,04% | - |
| 15.12.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -6,32% | - |
| 12.12.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -4,75% | - |
| 11.12.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -2,73% | - |
| 10.12.2025 | 15,03 | 15,03 | 15,03 | 15,03 | 0,07% | - |
| 09.12.2025 | 14,68 | 15,02 | 14,68 | 15,02 | -0,13% | - |
| 08.12.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 0,50% | - |
| 05.12.2025 | 15,29 | 15,29 | 14,97 | 14,97 | -0,63% | - |
| 04.12.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -0,86% | - |
| 03.12.2025 | 15,16 | 15,19 | 15,16 | 15,19 | -1,20% | - |
| 02.12.2025 | 14,89 | 15,38 | 14,89 | 15,38 | 0,62% | - |
| 01.12.2025 | 15,63 | 15,63 | 15,28 | 15,28 | -5,39% | - |
| 28.11.2025 | 15,94 | 16,15 | 15,94 | 16,15 | 1,83% | - |
| 27.11.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,60% | - |
| 26.11.2025 | 16,19 | 16,19 | 15,96 | 15,96 | -9,88% | - |
| 25.11.2025 | 17,15 | 17,71 | 17,15 | 17,71 | 12,48% | 18,00 |
| 24.11.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 12,43% | - |
| 21.11.2025 | 14,06 | 14,06 | 13,98 | 14,00 | 2,41% | 2.300,00 |
| 20.11.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 3,91% | - |
| 19.11.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,38% | - |
| 18.11.2025 | 13,11 | 13,11 | 13,11 | 13,11 | -2,78% | - |
| 17.11.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,74% | - |
| 14.11.2025 | 13,80 | 13,80 | 13,58 | 13,58 | -2,97% | - |
| 13.11.2025 | 14,20 | 14,20 | 14,00 | 14,00 | -2,20% | 100,00 |
| 12.11.2025 | 14,05 | 14,77 | 14,05 | 14,31 | 0,99% | 500,00 |
| 11.11.2025 | 14,51 | 14,51 | 14,17 | 14,17 | 8,96% | - |
| 10.11.2025 | 13,01 | 13,01 | 13,01 | 13,01 | 6,16% | - |
| 07.11.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 10,76% | - |
| 06.11.2025 | 11,47 | 11,47 | 11,06 | 11,06 | -5,11% | - |
| 05.11.2025 | 11,46 | 11,88 | 11,46 | 11,66 | 1,13% | 300,00 |
| 04.11.2025 | 11,46 | 11,53 | 11,46 | 11,53 | -0,86% | - |
| 03.11.2025 | 11,60 | 11,63 | 11,60 | 11,63 | 10,56% | - |
| 31.10.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -3,84% | - |
| 30.10.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -2,76% | - |
| 29.10.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -0,75% | - |
| 28.10.2025 | 11,38 | 11,38 | 11,33 | 11,33 | -1,82% | - |
| 27.10.2025 | 11,91 | 11,91 | 11,54 | 11,54 | -2,20% | - |
| 24.10.2025 | 11,25 | 11,80 | 11,25 | 11,80 | 8,46% | 500,00 |
| 23.10.2025 | 10,49 | 10,88 | 10,49 | 10,88 | -1,23% | 10,00 |
| 22.10.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,54% | - |
| 21.10.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08% | - |
| 20.10.2025 | 9,97 | 9,97 | 9,97 | 9,97 | -2,73% | - |
| 17.10.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,84% | - |
| 16.10.2025 | 10,17 | 10,17 | 10,17 | 10,17 | 3,18% | - |
| 15.10.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,78% | - |
| 14.10.2025 | 9,78 | 9,78 | 9,78 | 9,78 | 2,88% | - |
| 13.10.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,02% | - |
| 10.10.2025 | 9,97 | 9,97 | 9,60 | 9,60 | -7,16% | 300,00 |
| 09.10.2025 | 10,22 | 10,34 | 10,22 | 10,34 | 5,73% | 40,00 |
| 08.10.2025 | 9,78 | 9,78 | 9,78 | 9,78 | -3,65% | - |
| 07.10.2025 | 10,59 | 10,59 | 10,15 | 10,15 | -5,01% | 59,00 |
| 06.10.2025 | 10,69 | 10,69 | 10,69 | 10,69 | 3,44% | 500,00 |
| 03.10.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -1,15% | - |
| 02.10.2025 | 10,45 | 10,45 | 10,40 | 10,45 | 7,71% | 300,00 |
| 01.10.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 2,58% | - |
| 30.09.2025 | 9,46 | 9,46 | 9,46 | 9,46 | -3,65% | - |
| 29.09.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -2,81% | - |
| 26.09.2025 | 10,04 | 10,10 | 10,04 | 10,10 | 0,00% | - |
| 25.09.2025 | 10,08 | 10,10 | 10,08 | 10,10 | -3,76% | 350,00 |
| 24.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -4,46% | - |
| 23.09.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 0,73% | - |
| 22.09.2025 | 10,91 | 10,91 | 10,91 | 10,91 | -1,45% | - |
| 19.09.2025 | 11,07 | 11,07 | 11,07 | 11,07 | 2,79% | - |
| 18.09.2025 | 10,77 | 10,77 | 10,77 | 10,77 | -2,67% | - |
| 17.09.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -0,76% | - |
| 16.09.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -0,45% | - |
| 15.09.2025 | 10,60 | 11,20 | 10,60 | 11,20 | 2,47% | - |
| 12.09.2025 | 10,93 | 10,93 | 10,93 | 10,93 | 2,25% | - |
| 11.09.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -5,86% | - |
| 10.09.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -2,58% | - |
| 09.09.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -0,55% | - |
| 08.09.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 2,40% | - |
| 05.09.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 1,24% | - |
| 04.09.2025 | 11,24 | 11,30 | 11,24 | 11,30 | 0,40% | 500,00 |
| 03.09.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -8,87% | - |
| 02.09.2025 | 11,79 | 12,35 | 11,79 | 12,35 | 5,02% | 1.000,00 |
| 01.09.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -1,47% | - |
| 29.08.2025 | 12,02 | 12,02 | 11,94 | 11,94 | 0,63% | - |
| 28.08.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 0,25% | - |
| 27.08.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -0,17% | - |
| 26.08.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -1,54% | - |
| 25.08.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 7,36% | - |
| 22.08.2025 | 11,21 | 11,21 | 11,21 | 11,21 | -2,07% | - |
| 21.08.2025 | 11,49 | 11,61 | 11,16 | 11,45 | 1,26% | - |
| 20.08.2025 | 11,31 | 11,31 | 11,31 | 11,31 | -0,22% | - |
| 19.08.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 1,03% | - |
| 18.08.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,22% | - |
| 15.08.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -3,85% | - |
| 14.08.2025 | 11,50 | 11,69 | 11,50 | 11,69 | 2,54% | 450,00 |
| 13.08.2025 | 10,72 | 11,40 | 10,72 | 11,40 | 8,88% | 50,00 |
| 12.08.2025 | 10,46 | 10,47 | 10,46 | 10,47 | 1,16% | - |
| 11.08.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -9,21% | - |
| 08.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 4,59% | - |