18,328€
2,76%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 18,43 | 18,63 | 18,10 | 18,55 | 3,98% | - |
| 14.05.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 1,08% | - |
| 13.05.2026 | 17,62 | 17,65 | 17,62 | 17,65 | 1,04% | 77,00 |
| 12.05.2026 | 17,22 | 17,46 | 17,22 | 17,46 | -4,29% | 217,00 |
| 11.05.2026 | 18,25 | 18,25 | 18,25 | 18,25 | 0,20% | - |
| 08.05.2026 | 18,21 | 18,21 | 18,21 | 18,21 | -5,06% | - |
| 07.05.2026 | 19,18 | 19,18 | 19,18 | 19,18 | -1,31% | - |
| 06.05.2026 | 18,84 | 19,43 | 18,84 | 19,43 | 3,50% | - |
| 05.05.2026 | 18,37 | 18,78 | 18,37 | 18,78 | -3,46% | 55,00 |
| 04.05.2026 | 18,92 | 19,45 | 18,92 | 19,45 | 13,53% | 150,00 |
| 30.04.2026 | 16,95 | 17,25 | 16,93 | 17,13 | -0,50% | - |
| 29.04.2026 | 18,02 | 18,32 | 16,75 | 17,22 | -5,32% | - |
| 28.04.2026 | 18,84 | 19,01 | 18,06 | 18,18 | -3,44% | - |
| 27.04.2026 | 18,51 | 19,89 | 18,48 | 18,83 | 0,82% | 250,00 |
| 24.04.2026 | 18,04 | 18,79 | 18,04 | 18,68 | 2,88% | - |
| 23.04.2026 | 18,72 | 19,23 | 17,70 | 18,16 | -6,41% | - |
| 22.04.2026 | 19,41 | 19,98 | 18,88 | 19,40 | -0,59% | - |
| 21.04.2026 | 20,96 | 21,26 | 19,52 | 19,52 | -6,84% | - |
| 20.04.2026 | 21,70 | 21,94 | 20,84 | 20,95 | -4,77% | - |
| 17.04.2026 | 21,14 | 22,32 | 21,10 | 22,00 | 3,29% | 600,00 |
| 16.04.2026 | 21,15 | 21,44 | 20,74 | 21,30 | -0,79% | - |
| 15.04.2026 | 20,69 | 21,69 | 20,66 | 21,47 | 2,14% | - |
| 14.04.2026 | 19,73 | 21,35 | 19,67 | 21,02 | 4,94% | - |
| 13.04.2026 | 19,17 | 20,48 | 19,17 | 20,03 | 1,21% | - |
| 10.04.2026 | 19,48 | 19,92 | 19,28 | 19,79 | 1,02% | - |
| 09.04.2026 | 19,41 | 19,79 | 19,14 | 19,59 | -0,49% | - |
| 08.04.2026 | 18,80 | 19,95 | 18,80 | 19,69 | 5,33% | - |
| 07.04.2026 | 18,61 | 19,00 | 18,37 | 18,69 | -2,98% | - |
| 02.04.2026 | 18,62 | 19,76 | 18,27 | 19,27 | 1,34% | 2.016,00 |
| 01.04.2026 | 18,12 | 19,80 | 18,11 | 19,01 | 3,68% | 400,00 |
| 31.03.2026 | 17,41 | 18,34 | 17,39 | 18,34 | 6,32% | - |
| 30.03.2026 | 16,71 | 17,25 | 16,71 | 17,25 | 2,31% | - |
| 27.03.2026 | 17,75 | 17,75 | 16,61 | 16,86 | -4,83% | - |
| 26.03.2026 | 18,04 | 18,20 | 17,65 | 17,71 | -2,10% | 699,00 |
| 25.03.2026 | 17,21 | 18,11 | 17,06 | 18,09 | 5,45% | - |
| 24.03.2026 | 16,39 | 17,16 | 16,20 | 17,16 | 4,64% | - |
| 23.03.2026 | 15,75 | 16,61 | 15,75 | 16,40 | 2,66% | - |
| 20.03.2026 | 15,82 | 16,05 | 15,62 | 15,97 | 0,95% | - |
| 19.03.2026 | 15,05 | 15,83 | 14,81 | 15,82 | 5,15% | - |
| 18.03.2026 | 15,67 | 15,73 | 15,03 | 15,05 | -3,46% | - |
| 17.03.2026 | 14,39 | 15,64 | 14,39 | 15,59 | 7,97% | - |
| 16.03.2026 | 16,45 | 16,54 | 13,96 | 14,44 | -11,82% | 600,00 |
| 13.03.2026 | 16,18 | 17,13 | 16,15 | 16,37 | 1,30% | - |
| 12.03.2026 | 17,48 | 17,52 | 16,16 | 16,16 | -8,10% | - |
| 11.03.2026 | 17,52 | 17,67 | 17,28 | 17,59 | 0,40% | - |
| 10.03.2026 | 17,91 | 18,01 | 17,29 | 17,52 | -2,21% | - |
| 09.03.2026 | 17,45 | 18,10 | 17,38 | 17,91 | 0,96% | - |
| 06.03.2026 | 18,40 | 18,64 | 17,74 | 17,74 | -4,60% | 3,00 |
| 05.03.2026 | 18,91 | 19,46 | 18,54 | 18,60 | -2,87% | - |
| 04.03.2026 | 19,12 | 19,52 | 18,94 | 19,15 | -1,57% | - |
| 03.03.2026 | 19,37 | 19,93 | 18,55 | 19,45 | -1,12% | - |
| 02.03.2026 | 19,14 | 19,82 | 18,72 | 19,67 | 1,29% | - |
| 27.02.2026 | 18,34 | 19,42 | 17,94 | 19,42 | 4,30% | - |
| 26.02.2026 | 16,35 | 18,62 | 16,35 | 18,62 | 11,90% | - |
| 25.02.2026 | 15,94 | 16,67 | 15,94 | 16,64 | 2,91% | - |
| 24.02.2026 | 15,82 | 16,20 | 15,73 | 16,17 | 1,99% | - |
| 23.02.2026 | 15,65 | 15,89 | 15,51 | 15,86 | -0,94% | - |
| 20.02.2026 | 16,10 | 16,67 | 15,92 | 16,01 | -1,66% | 400,00 |
| 19.02.2026 | 16,36 | 16,45 | 15,84 | 16,28 | -1,51% | - |
| 18.02.2026 | 15,47 | 16,65 | 15,47 | 16,53 | 6,10% | - |
| 17.02.2026 | 15,05 | 16,40 | 14,89 | 15,58 | 3,25% | - |
| 16.02.2026 | 15,08 | 15,14 | 15,08 | 15,09 | -0,03% | - |
| 13.02.2026 | 14,99 | 15,80 | 14,82 | 15,09 | 2,31% | - |
| 12.02.2026 | 15,96 | 16,13 | 14,56 | 14,75 | -8,47% | - |
| 11.02.2026 | 15,87 | 16,12 | 15,56 | 16,12 | 0,56% | - |
| 10.02.2026 | 15,34 | 16,27 | 15,33 | 16,03 | 3,59% | - |
| 09.02.2026 | 15,53 | 15,74 | 15,25 | 15,47 | -1,84% | - |
| 06.02.2026 | 14,79 | 15,76 | 14,79 | 15,76 | -2,96% | - |
| 05.02.2026 | 15,92 | 16,17 | 15,69 | 16,24 | 0,90% | - |
| 04.02.2026 | 16,08 | 16,47 | 16,08 | 16,10 | -1,11% | - |
| 03.02.2026 | 16,64 | 17,14 | 16,11 | 16,28 | -3,58% | - |
| 02.02.2026 | 16,64 | 17,22 | 16,00 | 16,88 | -0,03% | - |
| 30.01.2026 | 17,30 | 17,33 | 16,86 | 16,89 | -0,49% | - |
| 29.01.2026 | 17,62 | 17,90 | 16,76 | 16,97 | -5,20% | - |
| 28.01.2026 | 18,04 | 18,19 | 17,62 | 17,90 | -3,24% | - |
| 27.01.2026 | 18,96 | 19,01 | 18,05 | 18,50 | -1,02% | - |
| 26.01.2026 | 18,90 | 18,95 | 18,41 | 18,69 | -6,35% | - |
| 23.01.2026 | 19,56 | 19,96 | 19,56 | 19,96 | 3,82% | 200,00 |
| 22.01.2026 | 19,22 | 19,22 | 19,22 | 19,22 | 4,06% | - |
| 21.01.2026 | 18,57 | 19,23 | 18,47 | 18,47 | 7,63% | 110,00 |
| 20.01.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -0,52% | - |
| 19.01.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -2,57% | - |
| 16.01.2026 | 18,02 | 18,32 | 17,59 | 17,71 | -2,99% | - |
| 15.01.2026 | 17,70 | 18,39 | 17,42 | 18,25 | 1,84% | - |
| 14.01.2026 | 17,37 | 17,92 | 17,15 | 17,92 | 2,63% | 120,00 |
| 13.01.2026 | 16,72 | 17,62 | 16,65 | 17,46 | 3,10% | 284,00 |
| 12.01.2026 | 17,24 | 17,79 | 16,80 | 16,94 | -3,37% | - |
| 09.01.2026 | 16,32 | 17,68 | 16,32 | 17,53 | 6,34% | 1.800,00 |
| 08.01.2026 | 16,81 | 17,05 | 16,38 | 16,48 | -3,68% | - |
| 07.01.2026 | 16,02 | 17,29 | 16,00 | 17,11 | 4,94% | 2.206,00 |
| 06.01.2026 | 15,38 | 16,31 | 15,31 | 16,31 | 4,62% | 120,00 |
| 05.01.2026 | 14,02 | 15,59 | 14,02 | 15,59 | 10,41% | 2.000,00 |
| 02.01.2026 | 13,69 | 14,44 | 13,68 | 14,12 | 5,14% | - |
| 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% | - |