24,385€
-0,10%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 24,64 | 25,36 | 23,60 | 24,38 | -0,12% | - |
| 14.05.2024 | 24,54 | 25,15 | 24,21 | 24,41 | -0,12% | - |
| 13.05.2024 | 23,72 | 24,80 | 23,72 | 24,44 | 1,50% | - |
| 10.05.2024 | 24,08 | 24,08 | 24,08 | 24,08 | 4,38% | - |
| 09.05.2024 | 23,07 | 23,07 | 23,07 | 23,07 | -1,49% | - |
| 08.05.2024 | 23,82 | 23,82 | 23,42 | 23,42 | -5,98% | - |
| 07.05.2024 | 24,91 | 24,91 | 24,91 | 24,91 | -1,46% | - |
| 06.05.2024 | 25,16 | 25,28 | 25,16 | 25,28 | 1,32% | - |
| 03.05.2024 | 23,97 | 25,08 | 23,94 | 24,95 | 6,03% | - |
| 02.05.2024 | 24,91 | 25,02 | 23,53 | 23,53 | -13,21% | 950,00 |
| 30.04.2024 | 25,96 | 27,12 | 25,96 | 27,11 | 3,59% | - |
| 29.04.2024 | 25,36 | 26,61 | 25,36 | 26,17 | 2,75% | - |
| 26.04.2024 | 24,57 | 25,47 | 24,57 | 25,47 | 4,69% | - |
| 25.04.2024 | 25,24 | 25,24 | 24,33 | 24,33 | -3,64% | - |
| 24.04.2024 | 25,32 | 25,44 | 25,20 | 25,25 | -2,32% | - |
| 23.04.2024 | 25,60 | 26,44 | 25,60 | 25,85 | 0,66% | - |
| 22.04.2024 | 25,87 | 25,87 | 25,68 | 25,68 | -1,15% | - |
| 19.04.2024 | 26,49 | 26,68 | 25,83 | 25,98 | 4,93% | - |
| 18.04.2024 | 24,76 | 24,76 | 24,76 | 24,76 | -10,09% | - |
| 17.04.2024 | 28,49 | 28,49 | 27,49 | 27,54 | -3,94% | - |
| 16.04.2024 | 30,28 | 30,28 | 28,60 | 28,67 | -6,79% | - |
| 15.04.2024 | 32,02 | 32,02 | 30,76 | 30,76 | -6,11% | - |
| 12.04.2024 | 33,23 | 33,23 | 32,76 | 32,76 | -0,82% | - |
| 11.04.2024 | 32,25 | 33,03 | 32,00 | 33,03 | 1,91% | - |
| 10.04.2024 | 33,82 | 33,82 | 32,41 | 32,41 | -5,46% | - |
| 09.04.2024 | 33,00 | 34,28 | 33,00 | 34,28 | 2,91% | - |
| 08.04.2024 | 32,78 | 33,39 | 32,78 | 33,31 | 2,49% | - |
| 05.04.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -1,46% | - |
| 04.04.2024 | 32,98 | 32,98 | 32,98 | 32,98 | -3,23% | - |
| 03.04.2024 | 32,80 | 34,08 | 32,80 | 34,08 | 0,50% | 250,00 |
| 02.04.2024 | 33,91 | 33,91 | 33,91 | 33,91 | 1,53% | - |
| 28.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,72% | - |
| 27.03.2024 | 33,02 | 33,29 | 33,02 | 33,16 | -0,24% | - |
| 26.03.2024 | 33,03 | 33,24 | 33,03 | 33,24 | 1,09% | - |
| 25.03.2024 | 32,87 | 32,88 | 32,86 | 32,88 | -1,14% | - |
| 22.03.2024 | 34,51 | 34,51 | 33,18 | 33,26 | -2,58% | - |
| 21.03.2024 | 34,06 | 34,14 | 34,06 | 34,14 | 2,86% | - |
| 20.03.2024 | 33,68 | 33,68 | 33,19 | 33,19 | -2,41% | - |
| 19.03.2024 | 32,55 | 34,01 | 32,55 | 34,01 | 3,15% | - |
| 18.03.2024 | 32,85 | 33,47 | 32,85 | 32,97 | -2,57% | - |
| 15.03.2024 | 33,51 | 33,84 | 33,51 | 33,84 | -2,22% | 35,00 |
| 14.03.2024 | 34,61 | 34,61 | 34,61 | 34,61 | -0,72% | - |
| 13.03.2024 | 35,15 | 35,61 | 34,86 | 34,86 | -1,91% | 40,00 |
| 12.03.2024 | 36,37 | 36,37 | 35,14 | 35,54 | -0,25% | - |
| 11.03.2024 | 35,63 | 35,63 | 35,63 | 35,63 | -1,71% | - |
| 08.03.2024 | 36,79 | 37,52 | 36,25 | 36,25 | -2,42% | - |
| 07.03.2024 | 36,93 | 38,62 | 36,93 | 37,15 | -1,43% | 250,00 |
| 06.03.2024 | 39,32 | 39,37 | 37,69 | 37,69 | -5,52% | 100,00 |
| 05.03.2024 | 40,25 | 40,25 | 39,89 | 39,89 | -2,18% | - |
| 04.03.2024 | 41,17 | 41,17 | 39,97 | 40,78 | -3,91% | - |
| 01.03.2024 | 42,44 | 42,44 | 42,44 | 42,44 | -0,02% | - |
| 29.02.2024 | 42,45 | 42,45 | 42,45 | 42,45 | 0,45% | - |
| 28.02.2024 | 42,64 | 42,64 | 42,26 | 42,26 | 2,45% | - |
| 27.02.2024 | 40,98 | 41,25 | 40,98 | 41,25 | 1,55% | - |
| 26.02.2024 | 40,62 | 40,62 | 40,62 | 40,62 | -1,86% | - |
| 23.02.2024 | 41,26 | 41,39 | 41,26 | 41,39 | -2,77% | - |
| 22.02.2024 | 42,57 | 42,57 | 42,57 | 42,57 | -1,30% | - |
| 21.02.2024 | 43,13 | 43,13 | 43,13 | 43,13 | -1,15% | - |
| 20.02.2024 | 43,63 | 43,63 | 43,63 | 43,63 | -0,73% | - |
| 19.02.2024 | 43,95 | 43,95 | 43,95 | 43,95 | -1,96% | - |
| 16.02.2024 | 43,63 | 46,23 | 43,20 | 44,83 | 0,09% | 3.394,00 |
| 15.02.2024 | 44,30 | 44,79 | 44,30 | 44,79 | -1,02% | - |
| 14.02.2024 | 42,98 | 45,25 | 42,98 | 45,25 | 1,03% | 3.344,00 |
| 13.02.2024 | 44,79 | 44,79 | 44,79 | 44,79 | -1,15% | - |
| 12.02.2024 | 45,02 | 45,82 | 45,02 | 45,31 | 1,48% | - |
| 09.02.2024 | 44,65 | 44,65 | 44,65 | 44,65 | 5,23% | - |
| 08.02.2024 | 42,43 | 42,43 | 42,43 | 42,43 | 0,43% | - |
| 07.02.2024 | 42,25 | 42,25 | 42,25 | 42,25 | 6,34% | - |
| 06.02.2024 | 39,73 | 39,73 | 39,73 | 39,73 | -0,90% | - |
| 05.02.2024 | 40,09 | 40,09 | 40,09 | 40,09 | 0,86% | - |
| 02.02.2024 | 39,75 | 39,75 | 39,75 | 39,75 | 3,76% | - |
| 01.02.2024 | 38,31 | 38,31 | 38,31 | 38,31 | -3,43% | - |
| 31.01.2024 | 39,67 | 39,67 | 39,67 | 39,67 | -4,34% | - |
| 30.01.2024 | 41,47 | 41,47 | 41,47 | 41,47 | 4,93% | - |
| 29.01.2024 | 39,52 | 39,52 | 39,52 | 39,52 | 2,07% | - |
| 26.01.2024 | 38,72 | 38,72 | 38,72 | 38,72 | 1,95% | - |
| 25.01.2024 | 37,98 | 37,98 | 37,98 | 37,98 | -1,63% | - |
| 24.01.2024 | 38,63 | 38,63 | 38,61 | 38,61 | -0,97% | - |
| 23.01.2024 | 39,24 | 39,24 | 38,99 | 38,99 | 2,34% | 100,00 |
| 22.01.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 0,55% | - |
| 19.01.2024 | 38,29 | 38,29 | 37,89 | 37,89 | -1,23% | - |
| 18.01.2024 | 38,36 | 38,36 | 38,36 | 38,36 | -5,33% | - |
| 17.01.2024 | 40,52 | 40,52 | 40,52 | 40,52 | -2,69% | - |
| 16.01.2024 | 42,48 | 42,48 | 41,64 | 41,64 | -3,48% | 6,00 |
| 15.01.2024 | 42,58 | 43,14 | 42,57 | 43,14 | -0,25% | 10,00 |
| 12.01.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -1,12% | - |
| 11.01.2024 | 44,63 | 44,63 | 43,74 | 43,74 | -3,14% | - |
| 10.01.2024 | 46,10 | 46,10 | 45,16 | 45,16 | -6,75% | - |
| 09.01.2024 | 48,43 | 48,43 | 48,43 | 48,43 | 3,66% | - |
| 08.01.2024 | 46,72 | 46,72 | 46,72 | 46,72 | 0,58% | - |
| 05.01.2024 | 46,45 | 46,45 | 46,45 | 46,45 | 0,43% | - |
| 04.01.2024 | 46,37 | 46,37 | 46,23 | 46,25 | -1,05% | 2,00 |
| 03.01.2024 | 49,21 | 49,22 | 46,74 | 46,74 | -7,37% | 70,00 |
| 02.01.2024 | 50,46 | 50,46 | 50,46 | 50,46 | -2,44% | - |
| 29.12.2023 | 51,72 | 51,72 | 51,72 | 51,72 | 1,21% | - |
| 28.12.2023 | 51,10 | 51,10 | 51,10 | 51,10 | -0,35% | - |
| 27.12.2023 | 50,90 | 51,28 | 50,90 | 51,28 | 1,14% | 20,00 |
| 22.12.2023 | 50,70 | 50,70 | 50,70 | 50,70 | 2,05% | - |
| 21.12.2023 | 49,68 | 49,68 | 49,68 | 49,68 | -4,09% | - |
| 20.12.2023 | 51,80 | 51,80 | 51,80 | 51,80 | 3,23% | - |