13,253€
2,69%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 13,04 | 13,26 | 12,97 | 13,14 | 1,80% | 23,00 |
| 18.12.2024 | 13,78 | 13,78 | 12,91 | 12,91 | -7,82% | 133,00 |
| 17.12.2024 | 14,02 | 14,50 | 13,99 | 14,00 | -0,36% | 1.476,00 |
| 16.12.2024 | 13,72 | 14,05 | 13,48 | 14,05 | 4,62% | 425,00 |
| 13.12.2024 | 14,50 | 14,50 | 13,43 | 13,43 | -5,42% | 538,00 |
| 12.12.2024 | 14,93 | 14,93 | 13,91 | 14,20 | -7,49% | 2.401,00 |
| 11.12.2024 | 15,04 | 15,79 | 15,04 | 15,35 | 0,99% | 750,00 |
| 10.12.2024 | 15,06 | 15,88 | 15,06 | 15,20 | -0,26% | 399,00 |
| 09.12.2024 | 15,24 | 15,24 | 15,24 | 15,24 | 2,38% | 5,00 |
| 06.12.2024 | 15,04 | 15,11 | 14,85 | 14,89 | 3,12% | 1.505,00 |
| 05.12.2024 | 15,41 | 15,41 | 14,44 | 14,44 | -5,34% | 177,00 |
| 04.12.2024 | 15,31 | 15,45 | 15,04 | 15,25 | 1,67% | 1.253,00 |
| 03.12.2024 | 15,90 | 15,90 | 14,95 | 15,00 | -4,03% | 1.375,00 |
| 02.12.2024 | 15,01 | 15,63 | 15,01 | 15,63 | 3,54% | 1.315,00 |
| 29.11.2024 | 14,57 | 15,10 | 14,57 | 15,10 | 3,64% | 937,00 |
| 28.11.2024 | 14,91 | 14,91 | 14,57 | 14,57 | -1,59% | 101,00 |
| 27.11.2024 | 14,25 | 14,80 | 14,25 | 14,80 | 5,49% | 598,00 |
| 26.11.2024 | 14,38 | 14,38 | 13,87 | 14,03 | -2,09% | 642,00 |
| 25.11.2024 | 13,54 | 14,59 | 13,54 | 14,33 | 5,91% | 922,00 |
| 22.11.2024 | 12,92 | 13,53 | 12,92 | 13,53 | 5,54% | 3.510,00 |
| 21.11.2024 | 12,60 | 12,82 | 12,60 | 12,82 | 1,26% | 2.742,00 |
| 20.11.2024 | 13,07 | 13,07 | 12,66 | 12,66 | -0,24% | 1.004,00 |
| 19.11.2024 | 12,65 | 12,70 | 12,24 | 12,69 | 0,55% | 786,00 |
| 18.11.2024 | 12,85 | 12,85 | 12,25 | 12,62 | -1,64% | 2.092,00 |
| 15.11.2024 | 13,50 | 13,50 | 12,80 | 12,83 | -6,08% | 1.711,00 |
| 14.11.2024 | 14,33 | 14,35 | 13,66 | 13,66 | -3,80% | 3.213,00 |
| 13.11.2024 | 14,80 | 14,80 | 14,20 | 14,20 | -3,40% | 167,00 |
| 12.11.2024 | 14,73 | 15,00 | 14,66 | 14,70 | -1,67% | 1.927,00 |
| 11.11.2024 | 14,67 | 14,95 | 14,67 | 14,95 | 2,08% | 44,00 |
| 08.11.2024 | 15,24 | 15,24 | 14,53 | 14,65 | -3,30% | 1.143,00 |
| 07.11.2024 | 15,69 | 15,69 | 14,99 | 15,15 | -2,95% | 160,00 |
| 06.11.2024 | 16,75 | 17,07 | 15,61 | 15,61 | -1,23% | 1.222,00 |
| 05.11.2024 | 15,65 | 15,80 | 15,18 | 15,80 | 4,02% | 2.501,00 |
| 04.11.2024 | 14,76 | 15,53 | 14,66 | 15,19 | 1,84% | 1.371,00 |
| 01.11.2024 | 14,86 | 14,93 | 14,74 | 14,92 | 0,64% | 1.266,00 |
| 31.10.2024 | 15,11 | 15,11 | 14,82 | 14,82 | -2,15% | 426,00 |
| 30.10.2024 | 13,46 | 15,42 | 13,46 | 15,15 | 13,06% | 3.056,00 |
| 29.10.2024 | 14,73 | 14,73 | 13,34 | 13,40 | -8,35% | 2.368,00 |
| 28.10.2024 | 14,63 | 14,63 | 13,96 | 14,62 | 1,85% | 1.511,00 |
| 25.10.2024 | 14,38 | 14,40 | 14,35 | 14,35 | 0,60% | 158,00 |
| 24.10.2024 | 13,77 | 14,30 | 13,77 | 14,27 | 4,12% | 1.600,00 |
| 23.10.2024 | 13,79 | 14,21 | 13,70 | 13,70 | -1,79% | 427,00 |
| 22.10.2024 | 14,10 | 14,10 | 13,93 | 13,95 | -2,31% | 470,00 |
| 21.10.2024 | 14,00 | 14,29 | 14,00 | 14,28 | 0,71% | 302,00 |
| 18.10.2024 | 14,00 | 14,18 | 13,66 | 14,18 | 3,50% | 3.490,00 |
| 17.10.2024 | 14,73 | 14,73 | 13,70 | 13,70 | -5,19% | 1.516,00 |
| 16.10.2024 | 14,92 | 14,93 | 14,37 | 14,45 | -2,23% | 1.452,00 |
| 15.10.2024 | 14,73 | 15,17 | 14,73 | 14,78 | 1,06% | 491,00 |
| 14.10.2024 | 15,06 | 15,06 | 14,41 | 14,63 | -2,17% | 1.360,00 |
| 11.10.2024 | 14,70 | 15,20 | 14,23 | 14,95 | 3,25% | 5.085,00 |
| 10.10.2024 | 14,00 | 15,20 | 12,85 | 14,48 | -21,18% | 20.690,00 |
| 09.10.2024 | 18,05 | 18,37 | 18,05 | 18,37 | -0,84% | 176,00 |
| 08.10.2024 | 18,08 | 18,53 | 18,08 | 18,53 | 3,15% | 251,00 |
| 07.10.2024 | 18,51 | 18,51 | 17,71 | 17,96 | -1,67% | 559,00 |
| 04.10.2024 | 18,30 | 18,41 | 18,05 | 18,27 | 1,44% | 1.179,00 |
| 03.10.2024 | 17,95 | 18,01 | 17,95 | 18,01 | 0,36% | 370,00 |
| 02.10.2024 | 18,93 | 19,50 | 17,94 | 17,94 | -7,53% | 895,00 |
| 01.10.2024 | 20,56 | 20,56 | 19,38 | 19,40 | -4,43% | 613,00 |
| 30.09.2024 | 20,00 | 20,30 | 20,00 | 20,30 | -0,44% | 118,00 |
| 27.09.2024 | 19,70 | 20,39 | 19,70 | 20,39 | 2,13% | 315,00 |
| 26.09.2024 | 18,84 | 19,97 | 18,79 | 19,97 | 3,34% | 1.787,00 |
| 25.09.2024 | 20,01 | 20,02 | 19,32 | 19,32 | -4,78% | 421,00 |
| 24.09.2024 | 19,68 | 20,29 | 19,68 | 20,29 | 1,10% | 431,00 |
| 23.09.2024 | 20,65 | 20,68 | 19,60 | 20,07 | 0,55% | 892,00 |
| 20.09.2024 | 20,70 | 21,05 | 19,90 | 19,96 | -6,16% | 1.556,00 |
| 19.09.2024 | 20,25 | 21,50 | 20,25 | 21,27 | 5,19% | 196,00 |
| 18.09.2024 | 19,57 | 20,48 | 19,54 | 20,22 | 5,20% | 1.003,00 |
| 17.09.2024 | 19,30 | 19,57 | 19,22 | 19,22 | -1,51% | 335,00 |
| 16.09.2024 | 20,42 | 20,45 | 19,49 | 19,52 | -3,87% | 495,00 |
| 13.09.2024 | 20,93 | 20,93 | 20,30 | 20,30 | -1,17% | 54,00 |
| 12.09.2024 | 19,81 | 20,57 | 19,70 | 20,54 | 3,53% | 332,00 |
| 11.09.2024 | 19,23 | 19,86 | 19,03 | 19,84 | 3,17% | 796,00 |
| 10.09.2024 | 19,45 | 19,47 | 19,23 | 19,23 | -4,33% | 297,00 |
| 09.09.2024 | 19,21 | 20,20 | 19,21 | 20,10 | 2,32% | 576,00 |
| 06.09.2024 | 20,73 | 20,73 | 19,16 | 19,65 | -5,55% | 1.677,00 |
| 05.09.2024 | 20,33 | 20,80 | 20,33 | 20,80 | -0,24% | 239,00 |
| 04.09.2024 | 20,84 | 20,85 | 20,84 | 20,85 | -2,20% | 180,00 |
| 03.09.2024 | 20,80 | 22,15 | 20,80 | 21,32 | -0,42% | 1.577,00 |
| 02.09.2024 | 21,42 | 21,42 | 20,78 | 21,41 | 0,85% | 71,00 |
| 30.08.2024 | 20,99 | 21,23 | 20,48 | 21,23 | 2,51% | 995,00 |
| 29.08.2024 | 20,51 | 20,71 | 20,15 | 20,71 | 4,10% | 326,00 |
| 28.08.2024 | 20,13 | 20,13 | 19,90 | 19,90 | -0,52% | 270,00 |
| 27.08.2024 | 20,12 | 20,65 | 20,00 | 20,00 | -4,21% | 548,00 |
| 26.08.2024 | 21,32 | 21,52 | 20,85 | 20,88 | -0,85% | 1.687,00 |
| 23.08.2024 | 20,33 | 21,06 | 19,57 | 21,06 | 3,85% | 2.193,00 |
| 22.08.2024 | 20,38 | 21,17 | 20,06 | 20,28 | -1,58% | 209,00 |
| 21.08.2024 | 20,30 | 20,79 | 20,02 | 20,61 | 2,21% | - |
| 20.08.2024 | 20,12 | 20,63 | 20,06 | 20,16 | -1,75% | 5.502,00 |
| 19.08.2024 | 19,40 | 20,52 | 19,40 | 20,52 | 3,79% | 1.677,00 |
| 16.08.2024 | 19,96 | 21,01 | 19,77 | 19,77 | -4,12% | 2.923,00 |
| 15.08.2024 | 18,49 | 20,62 | 18,49 | 20,62 | 12,96% | 2.783,00 |
| 14.08.2024 | 20,20 | 20,50 | 18,19 | 18,26 | -7,55% | 3.178,00 |
| 13.08.2024 | 18,24 | 19,75 | 17,75 | 19,75 | 10,83% | 132,00 |
| 12.08.2024 | 19,00 | 19,00 | 17,81 | 17,82 | -5,06% | 3.421,00 |
| 09.08.2024 | 18,03 | 19,58 | 17,59 | 18,77 | 5,27% | 5.146,00 |
| 08.08.2024 | 16,77 | 17,83 | 16,46 | 17,83 | 7,51% | 1.772,00 |
| 07.08.2024 | 17,62 | 17,78 | 16,58 | 16,58 | -4,77% | 2.552,00 |
| 06.08.2024 | 17,15 | 17,64 | 16,77 | 17,41 | 4,28% | 2.960,00 |
| 05.08.2024 | 17,17 | 17,20 | 16,00 | 16,70 | -5,25% | 4.083,00 |
| 02.08.2024 | 18,44 | 18,46 | 16,74 | 17,62 | -4,06% | 3.244,00 |