62,255€
-1,15%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 64,55 | 65,48 | 60,19 | 61,71 | -2,02% | - |
| 15.10.2026 | 63,72 | 63,72 | 62,98 | 62,98 | -0,40% | - |
| 14.10.2026 | 63,23 | 63,23 | 63,23 | 63,23 | -4,24% | - |
| 13.10.2026 | 65,80 | 66,03 | 65,70 | 66,03 | 3,19% | 3.350,00 |
| 12.10.2026 | 70,00 | 70,41 | 63,99 | 63,99 | -11,40% | 1.609,00 |
| 09.10.2026 | 69,59 | 73,61 | 69,21 | 72,22 | 5,11% | 380,00 |
| 08.10.2026 | 67,43 | 68,71 | 64,12 | 68,71 | 1,52% | 30,00 |
| 07.10.2026 | 71,09 | 72,79 | 67,08 | 67,68 | -5,18% | 224,00 |
| 06.10.2026 | 87,06 | 89,95 | 71,33 | 71,38 | -17,89% | 714,00 |
| 05.10.2026 | 83,09 | 87,35 | 83,01 | 86,93 | 4,22% | 6,00 |
| 02.10.2026 | 78,47 | 83,56 | 78,43 | 83,41 | 6,11% | 6,00 |
| 01.10.2026 | 80,16 | 81,04 | 77,73 | 78,61 | -1,63% | 40,00 |
| 30.09.2026 | 80,24 | 82,53 | 79,91 | 79,91 | 0,83% | 106,00 |
| 29.09.2026 | 77,25 | 79,62 | 77,06 | 79,25 | 1,88% | 14,00 |
| 28.09.2026 | 74,13 | 78,35 | 73,15 | 77,79 | 5,28% | 134,00 |
| 25.09.2026 | 74,09 | 77,21 | 71,66 | 73,89 | 2,97% | 348,00 |
| 24.09.2026 | 65,72 | 71,76 | 65,72 | 71,76 | 8,81% | 7,00 |
| 23.09.2026 | 69,98 | 71,50 | 65,95 | 65,95 | -8,03% | 85,00 |
| 22.09.2026 | 68,28 | 72,00 | 68,28 | 71,71 | 4,06% | 60,00 |
| 21.09.2026 | 66,33 | 68,91 | 66,33 | 68,91 | 3,72% | - |
| 18.09.2026 | 66,12 | 69,45 | 65,55 | 66,44 | -1,07% | 172,00 |
| 17.09.2026 | 62,61 | 69,77 | 62,51 | 67,16 | 6,08% | 266,00 |
| 16.09.2026 | 64,27 | 65,69 | 62,68 | 63,31 | 6,51% | 50,00 |
| 15.09.2026 | 59,50 | 59,73 | 59,27 | 59,44 | -2,14% | - |
| 14.09.2026 | 58,82 | 60,80 | 56,37 | 60,74 | 2,91% | - |
| 11.09.2026 | 56,60 | 59,69 | 56,60 | 59,02 | 3,18% | - |
| 10.09.2026 | 57,29 | 57,64 | 55,55 | 57,20 | -1,19% | - |
| 09.09.2026 | 55,86 | 57,89 | 54,87 | 57,89 | 3,17% | 700,00 |
| 08.09.2026 | 52,72 | 56,38 | 52,45 | 56,11 | 5,67% | - |
| 07.09.2026 | 52,95 | 53,19 | 52,80 | 53,10 | -1,68% | - |
| 04.09.2026 | 53,56 | 54,53 | 52,88 | 54,01 | -1,35% | 256,00 |
| 03.09.2026 | 52,37 | 54,75 | 52,22 | 54,75 | 3,34% | - |
| 02.09.2026 | 51,04 | 53,15 | 51,04 | 52,98 | 2,97% | - |
| 01.09.2026 | 53,00 | 53,31 | 51,45 | 51,45 | -3,98% | - |
| 31.08.2026 | 52,64 | 53,71 | 51,11 | 53,58 | 1,32% | - |
| 28.08.2026 | 55,29 | 55,35 | 52,69 | 52,88 | -4,53% | - |
| 27.08.2026 | 54,76 | 55,50 | 53,86 | 55,39 | 1,06% | - |
| 26.08.2026 | 54,62 | 55,56 | 53,70 | 54,81 | -1,14% | 5,00 |
| 25.08.2026 | 53,97 | 56,91 | 53,97 | 55,44 | 1,13% | - |
| 24.08.2026 | 55,81 | 55,81 | 52,73 | 54,82 | -1,79% | 5,00 |
| 21.08.2026 | 53,66 | 55,82 | 53,06 | 55,82 | 2,65% | - |
| 20.08.2026 | 52,64 | 54,83 | 52,64 | 54,38 | 11,42% | - |
| 19.08.2026 | 47,28 | 49,08 | 47,19 | 48,81 | 1,93% | 200,00 |
| 18.08.2026 | 49,27 | 49,64 | 47,66 | 47,88 | -4,74% | - |
| 17.08.2026 | 47,66 | 50,40 | 47,56 | 50,26 | 3,76% | 5,00 |
| 14.08.2026 | 49,61 | 50,18 | 48,36 | 48,44 | 0,33% | - |
| 13.08.2026 | 49,38 | 50,97 | 48,28 | 48,28 | -3,43% | 25,00 |
| 12.08.2026 | 49,95 | 50,83 | 49,14 | 50,00 | -1,00% | - |
| 11.08.2026 | 49,89 | 52,41 | 48,70 | 50,50 | 0,32% | 14,00 |
| 10.08.2026 | 44,13 | 51,51 | 43,82 | 50,34 | 13,28% | 310,00 |
| 07.08.2026 | 37,06 | 44,44 | 37,06 | 44,44 | 11,98% | 80,00 |
| 06.08.2026 | 40,58 | 40,92 | 38,86 | 39,69 | -3,44% | 50,00 |
| 05.08.2026 | 41,04 | 42,44 | 40,95 | 41,10 | -0,53% | - |
| 04.08.2026 | 40,32 | 41,32 | 39,90 | 41,32 | 0,39% | - |
| 03.08.2026 | 40,60 | 41,66 | 39,44 | 41,16 | -0,39% | - |
| 31.07.2026 | 42,81 | 43,14 | 40,17 | 41,32 | -4,02% | - |
| 30.07.2026 | 39,81 | 43,05 | 39,81 | 43,05 | 6,52% | - |
| 29.07.2026 | 40,72 | 41,77 | 40,07 | 40,42 | -1,35% | - |
| 28.07.2026 | 39,79 | 41,39 | 39,58 | 40,97 | 1,42% | - |
| 27.07.2026 | 40,34 | 41,53 | 39,70 | 40,40 | -0,98% | 2,00 |
| 24.07.2026 | 41,55 | 42,40 | 40,38 | 40,80 | -2,75% | - |
| 23.07.2026 | 40,53 | 41,95 | 40,39 | 41,95 | 2,30% | - |
| 22.07.2026 | 40,59 | 41,80 | 40,39 | 41,01 | 10,23% | - |
| 21.07.2026 | 37,43 | 37,62 | 36,78 | 37,20 | -1,40% | 718,00 |
| 20.07.2026 | 37,62 | 38,27 | 37,12 | 37,73 | -1,24% | - |
| 17.07.2026 | 38,42 | 38,42 | 38,21 | 38,21 | -4,80% | 300,00 |
| 16.07.2026 | 40,13 | 40,13 | 40,13 | 40,13 | 0,63% | 20,00 |
| 15.07.2026 | 39,88 | 39,88 | 39,88 | 39,88 | 9,47% | - |
| 14.07.2026 | 36,43 | 36,43 | 36,43 | 36,43 | -1,86% | - |
| 13.07.2026 | 37,12 | 37,12 | 37,12 | 37,12 | -1,09% | - |
| 10.07.2026 | 37,49 | 37,53 | 37,49 | 37,53 | 14,98% | 11,00 |
| 09.07.2026 | 32,64 | 32,64 | 32,64 | 32,64 | -1,18% | - |
| 08.07.2026 | 33,03 | 33,03 | 33,03 | 33,03 | -5,80% | - |
| 07.07.2026 | 35,07 | 35,07 | 35,07 | 35,07 | 3,25% | - |
| 06.07.2026 | 33,96 | 33,96 | 33,96 | 33,96 | -0,44% | - |
| 03.07.2026 | 34,11 | 34,11 | 34,11 | 34,11 | 0,16% | - |
| 02.07.2026 | 34,06 | 34,06 | 34,06 | 34,06 | 2,27% | - |
| 01.07.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -1,26% | - |
| 30.06.2026 | 32,38 | 33,73 | 32,38 | 33,73 | 4,56% | 300,00 |
| 29.06.2026 | 32,22 | 32,26 | 32,22 | 32,26 | 2,51% | 10,00 |
| 26.06.2026 | 31,12 | 31,47 | 31,12 | 31,47 | 1,21% | 25,00 |
| 25.06.2026 | 30,34 | 31,09 | 30,34 | 31,09 | 1,27% | 200,00 |
| 24.06.2026 | 27,82 | 30,70 | 27,82 | 30,70 | 7,55% | 650,00 |
| 23.06.2026 | 28,55 | 28,55 | 28,55 | 28,55 | -7,17% | - |
| 22.06.2026 | 30,17 | 30,75 | 30,17 | 30,75 | 1,87% | 243,00 |
| 19.06.2026 | 30,19 | 30,19 | 30,19 | 30,19 | 6,06% | 40,00 |
| 18.06.2026 | 27,83 | 28,46 | 27,83 | 28,46 | 4,84% | 70,00 |
| 17.06.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -2,07% | - |
| 16.06.2026 | 27,72 | 27,72 | 27,72 | 27,72 | 10,66% | - |
| 15.06.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 0,70% | - |
| 12.06.2026 | 24,92 | 24,92 | 24,88 | 24,88 | 0,02% | 24,00 |
| 11.06.2026 | 24,87 | 24,87 | 24,87 | 24,87 | -4,53% | - |
| 10.06.2026 | 26,05 | 26,05 | 26,05 | 26,05 | 3,35% | - |
| 09.06.2026 | 25,21 | 25,21 | 25,21 | 25,21 | -9,95% | - |
| 08.06.2026 | 26,77 | 28,15 | 26,38 | 27,99 | -2,39% | 105,00 |
| 05.06.2026 | 28,65 | 28,68 | 28,65 | 28,68 | 3,80% | 110,00 |
| 04.06.2026 | 27,63 | 27,63 | 27,63 | 27,63 | 1,39% | - |
| 03.06.2026 | 26,91 | 27,25 | 25,78 | 27,25 | 8,33% | 381,00 |
| 02.06.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 1,15% | - |
| 01.06.2026 | 24,12 | 24,87 | 24,12 | 24,87 | 2,33% | 29,00 |