8,356€
5,64%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,04 | 8,63 | 7,71 | 8,35 | 5,58% | 1.914,00 |
| 05.06.2025 | 8,06 | 8,07 | 7,91 | 7,91 | -2,22% | 555,00 |
| 04.06.2025 | 8,00 | 8,12 | 8,00 | 8,09 | -0,76% | 4.663,00 |
| 03.06.2025 | 8,50 | 8,50 | 7,93 | 8,15 | -1,74% | 1.457,00 |
| 02.06.2025 | 8,48 | 8,62 | 8,29 | 8,30 | 0,00% | 8.865,00 |
| 30.05.2025 | 8,37 | 8,38 | 8,25 | 8,30 | 4,38% | 1.186,00 |
| 29.05.2025 | 8,08 | 8,08 | 7,88 | 7,95 | 4,22% | 920,00 |
| 28.05.2025 | 7,49 | 7,63 | 7,49 | 7,63 | 0,39% | 24,00 |
| 27.05.2025 | 7,39 | 7,60 | 7,39 | 7,60 | 3,15% | 299,00 |
| 26.05.2025 | 7,14 | 7,36 | 7,14 | 7,36 | -3,89% | 310,00 |
| 23.05.2025 | 7,66 | 7,66 | 7,66 | 7,66 | 2,08% | 10,00 |
| 22.05.2025 | 7,24 | 7,51 | 7,24 | 7,51 | 0,91% | 675,00 |
| 21.05.2025 | 7,81 | 7,81 | 7,44 | 7,44 | -4,93% | 2.009,00 |
| 20.05.2025 | 7,87 | 7,90 | 7,82 | 7,82 | -0,61% | 46,00 |
| 19.05.2025 | 8,45 | 8,45 | 7,85 | 7,87 | -6,40% | 405,00 |
| 16.05.2025 | 8,26 | 8,41 | 8,17 | 8,41 | 2,26% | 520,00 |
| 15.05.2025 | 8,56 | 8,56 | 8,22 | 8,22 | -0,46% | 20,00 |
| 14.05.2025 | 8,49 | 8,72 | 8,26 | 8,26 | -4,29% | 1.486,00 |
| 13.05.2025 | 8,67 | 8,67 | 8,63 | 8,63 | 5,40% | 405,00 |
| 12.05.2025 | 8,07 | 8,60 | 8,05 | 8,19 | 1,54% | 1.100,00 |
| 09.05.2025 | 8,13 | 8,46 | 7,57 | 8,07 | 4,83% | 2.401,00 |
| 08.05.2025 | 7,69 | 7,75 | 7,66 | 7,69 | 12,52% | 878,00 |
| 07.05.2025 | 7,27 | 7,27 | 6,84 | 6,84 | -8,04% | 1.365,00 |
| 06.05.2025 | 7,45 | 7,45 | 7,44 | 7,44 | -2,39% | 181,00 |
| 05.05.2025 | 7,28 | 7,62 | 7,18 | 7,62 | 1,55% | 3.126,00 |
| 02.05.2025 | 7,24 | 7,61 | 7,24 | 7,50 | 4,57% | 1.570,00 |
| 30.04.2025 | 7,37 | 7,37 | 7,17 | 7,17 | -3,18% | 162,00 |
| 29.04.2025 | 7,55 | 7,65 | 7,30 | 7,41 | 1,09% | 159,00 |
| 28.04.2025 | 7,40 | 7,41 | 7,33 | 7,33 | 0,49% | 1.260,00 |
| 25.04.2025 | 7,35 | 7,39 | 7,02 | 7,29 | 3,02% | - |
| 24.04.2025 | 6,91 | 7,08 | 6,91 | 7,08 | -1,37% | 878,00 |
| 23.04.2025 | 7,30 | 7,42 | 7,08 | 7,18 | 5,53% | 1.768,00 |
| 22.04.2025 | 6,80 | 6,80 | 6,80 | 6,80 | 0,92% | 50,00 |
| 17.04.2025 | 7,03 | 7,03 | 6,50 | 6,74 | -2,63% | 915,00 |
| 16.04.2025 | 7,22 | 7,22 | 6,92 | 6,92 | -5,57% | 329,00 |
| 15.04.2025 | 7,42 | 7,42 | 7,19 | 7,33 | -1,64% | 547,00 |
| 14.04.2025 | 7,31 | 7,45 | 7,29 | 7,45 | 5,37% | 263,00 |
| 11.04.2025 | 7,04 | 7,11 | 6,64 | 7,07 | 2,67% | 282,00 |
| 10.04.2025 | 7,99 | 7,99 | 6,80 | 6,89 | -9,77% | 845,00 |
| 09.04.2025 | 6,48 | 7,99 | 6,48 | 7,63 | 17,45% | 3.062,00 |
| 08.04.2025 | 7,13 | 7,33 | 6,50 | 6,50 | -4,41% | 1.593,00 |
| 07.04.2025 | 6,59 | 6,80 | 6,34 | 6,80 | -1,45% | 852,00 |
| 04.04.2025 | 7,28 | 7,28 | 6,68 | 6,90 | -6,12% | 1.007,00 |
| 03.04.2025 | 7,56 | 7,56 | 7,35 | 7,35 | -11,66% | 229,00 |
| 02.04.2025 | 7,91 | 8,32 | 7,91 | 8,32 | 4,00% | 19,00 |
| 01.04.2025 | 8,18 | 8,20 | 8,00 | 8,00 | -2,10% | 200,00 |
| 31.03.2025 | 8,08 | 8,21 | 8,07 | 8,17 | -2,53% | 4.852,00 |
| 28.03.2025 | 8,66 | 8,77 | 8,35 | 8,38 | -6,37% | 2.688,00 |
| 27.03.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 1,75% | 1,00 |
| 26.03.2025 | 8,85 | 8,85 | 8,77 | 8,80 | -5,07% | 153,00 |
| 25.03.2025 | 9,58 | 9,58 | 9,27 | 9,27 | -3,92% | 96,00 |
| 24.03.2025 | 9,71 | 9,71 | 9,65 | 9,65 | 1,15% | 88,00 |
| 21.03.2025 | 9,23 | 9,54 | 9,05 | 9,54 | 2,74% | 158,00 |
| 20.03.2025 | 9,44 | 9,44 | 9,28 | 9,28 | -2,95% | 19,00 |
| 19.03.2025 | 9,57 | 9,57 | 9,57 | 9,57 | 0,06% | 101,00 |
| 18.03.2025 | 9,76 | 9,76 | 9,49 | 9,56 | 0,53% | 3.506,00 |
| 17.03.2025 | 9,53 | 9,53 | 9,51 | 9,51 | 0,42% | 98,00 |
| 14.03.2025 | 9,12 | 9,47 | 9,12 | 9,47 | 4,50% | 77,00 |
| 13.03.2025 | 9,58 | 9,58 | 9,06 | 9,06 | -8,54% | 593,00 |
| 12.03.2025 | 9,90 | 10,01 | 9,90 | 9,91 | 2,17% | 73,00 |
| 11.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -0,10% | 6,00 |
| 10.03.2025 | 10,60 | 10,60 | 9,71 | 9,71 | -6,74% | 580,00 |
| 07.03.2025 | 10,77 | 10,77 | 10,41 | 10,41 | -1,28% | 15,00 |
| 06.03.2025 | 10,20 | 10,55 | 10,20 | 10,55 | 4,41% | 510,00 |
| 05.03.2025 | 9,92 | 10,10 | 9,70 | 10,10 | 1,10% | 2.158,00 |
| 04.03.2025 | 9,27 | 9,99 | 8,99 | 9,99 | 6,44% | 3.772,00 |
| 03.03.2025 | 10,32 | 10,44 | 9,39 | 9,39 | -8,16% | 1.596,00 |
| 28.02.2025 | 10,57 | 10,63 | 10,20 | 10,22 | -4,08% | 585,00 |
| 27.02.2025 | 10,97 | 11,16 | 10,66 | 10,66 | -4,40% | 343,00 |
| 26.02.2025 | 11,02 | 11,23 | 10,95 | 11,15 | 5,34% | 1.901,00 |
| 25.02.2025 | 10,53 | 10,70 | 10,53 | 10,58 | -0,94% | 6.131,00 |
| 24.02.2025 | 10,50 | 10,83 | 10,20 | 10,68 | 2,30% | 195,00 |
| 21.02.2025 | 11,01 | 11,11 | 10,44 | 10,44 | -5,95% | 2.730,00 |
| 20.02.2025 | 11,40 | 11,40 | 11,10 | 11,10 | -4,23% | 580,00 |
| 19.02.2025 | 11,20 | 11,66 | 11,06 | 11,59 | 1,22% | 8.336,00 |
| 18.02.2025 | 11,74 | 11,74 | 11,45 | 11,45 | -2,14% | 1.150,00 |
| 17.02.2025 | 12,04 | 12,04 | 11,70 | 11,70 | 0,78% | 357,00 |
| 14.02.2025 | 11,24 | 12,37 | 11,24 | 11,61 | 2,88% | 2.071,00 |
| 13.02.2025 | 11,27 | 11,29 | 10,54 | 11,29 | -1,53% | 3.684,00 |
| 12.02.2025 | 11,39 | 11,74 | 11,39 | 11,46 | 0,00% | 1.200,00 |
| 11.02.2025 | 11,76 | 12,20 | 11,43 | 11,46 | -2,30% | 2.786,00 |
| 10.02.2025 | 14,04 | 14,05 | 11,61 | 11,73 | -13,75% | 4.240,00 |
| 07.02.2025 | 14,30 | 14,30 | 13,45 | 13,60 | -3,48% | 868,00 |
| 06.02.2025 | 14,13 | 14,31 | 14,09 | 14,09 | -2,42% | 1.144,00 |
| 05.02.2025 | 14,04 | 14,44 | 13,99 | 14,44 | 3,44% | 647,00 |
| 04.02.2025 | 13,82 | 14,04 | 13,53 | 13,96 | 0,22% | 2.226,00 |
| 03.02.2025 | 14,40 | 14,66 | 13,93 | 13,93 | -5,21% | 7.864,00 |
| 31.01.2025 | 14,74 | 14,74 | 14,49 | 14,70 | 0,86% | 193,00 |
| 30.01.2025 | 14,74 | 14,90 | 14,50 | 14,57 | 5,93% | 2.265,00 |
| 29.01.2025 | 14,21 | 14,21 | 13,76 | 13,76 | -3,41% | 655,00 |
| 28.01.2025 | 13,98 | 14,24 | 13,88 | 14,24 | 2,08% | 740,00 |
| 27.01.2025 | 14,11 | 14,28 | 13,75 | 13,95 | -2,52% | 101,00 |
| 24.01.2025 | 14,03 | 14,55 | 14,03 | 14,31 | -0,35% | 1.076,00 |
| 23.01.2025 | 15,92 | 15,92 | 13,77 | 14,36 | -9,26% | 1.042,00 |
| 22.01.2025 | 15,28 | 15,94 | 15,26 | 15,83 | 2,26% | 2.266,00 |
| 21.01.2025 | 14,65 | 15,48 | 14,65 | 15,48 | 7,47% | 207,00 |
| 20.01.2025 | 14,42 | 14,42 | 14,40 | 14,40 | -1,57% | 2,00 |
| 17.01.2025 | 14,47 | 14,63 | 14,47 | 14,63 | 0,27% | 342,00 |
| 16.01.2025 | 14,51 | 14,67 | 14,32 | 14,59 | -2,96% | 909,00 |
| 15.01.2025 | 14,82 | 15,92 | 14,82 | 15,04 | 1,25% | 926,00 |