15,433€
-5,55%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 16,15 | 16,15 | 15,45 | 15,56 | -4,77% | 2.835,00 |
| 28.11.2025 | 15,96 | 16,51 | 15,96 | 16,34 | -0,55% | 1.491,00 |
| 27.11.2025 | 15,95 | 16,43 | 15,95 | 16,43 | 2,18% | 2,00 |
| 26.11.2025 | 16,25 | 16,69 | 15,96 | 16,08 | -1,44% | 8.927,00 |
| 25.11.2025 | 17,72 | 17,91 | 16,32 | 16,32 | -4,14% | 6.492,00 |
| 24.11.2025 | 16,19 | 17,11 | 15,72 | 17,02 | 6,14% | 4.019,00 |
| 21.11.2025 | 14,53 | 16,04 | 13,86 | 16,04 | 11,20% | 1.812,00 |
| 20.11.2025 | 14,12 | 14,83 | 14,12 | 14,42 | 7,41% | 922,00 |
| 19.11.2025 | 13,62 | 13,66 | 13,24 | 13,43 | 0,04% | 303,00 |
| 18.11.2025 | 13,27 | 13,42 | 12,50 | 13,42 | -0,70% | 3.793,00 |
| 17.11.2025 | 13,92 | 14,10 | 13,25 | 13,52 | -2,66% | 4.667,00 |
| 14.11.2025 | 14,25 | 14,65 | 13,54 | 13,89 | -1,73% | 6.604,00 |
| 13.11.2025 | 14,10 | 14,22 | 14,02 | 14,13 | -2,55% | 522,00 |
| 12.11.2025 | 14,64 | 14,90 | 14,30 | 14,50 | 0,76% | 1.563,00 |
| 11.11.2025 | 15,14 | 15,16 | 14,39 | 14,39 | -2,18% | 1.093,00 |
| 10.11.2025 | 13,40 | 14,95 | 13,11 | 14,71 | 11,36% | 4.486,00 |
| 07.11.2025 | 12,42 | 13,21 | 12,40 | 13,21 | 18,00% | 12.251,00 |
| 06.11.2025 | 11,78 | 11,78 | 11,20 | 11,20 | -5,85% | 435,00 |
| 05.11.2025 | 11,92 | 11,98 | 11,59 | 11,89 | 1,71% | 618,00 |
| 04.11.2025 | 11,99 | 11,99 | 11,52 | 11,69 | 2,01% | 634,00 |
| 03.11.2025 | 12,00 | 12,09 | 11,20 | 11,46 | -1,21% | 1.834,00 |
| 31.10.2025 | 10,70 | 11,96 | 10,70 | 11,60 | 7,81% | 4.936,00 |
| 30.10.2025 | 11,12 | 11,12 | 10,70 | 10,76 | -3,80% | 4.739,00 |
| 29.10.2025 | 11,52 | 11,54 | 11,19 | 11,19 | -2,14% | 574,00 |
| 28.10.2025 | 11,92 | 12,42 | 11,43 | 11,43 | -2,72% | 6.726,00 |
| 27.10.2025 | 12,01 | 12,10 | 11,72 | 11,75 | -1,80% | 1.065,00 |
| 24.10.2025 | 11,61 | 11,97 | 11,59 | 11,97 | 4,22% | 1.807,00 |
| 23.10.2025 | 10,84 | 11,48 | 10,84 | 11,48 | 9,44% | 621,00 |
| 22.10.2025 | 11,39 | 11,39 | 10,49 | 10,49 | -6,88% | 3.928,00 |
| 21.10.2025 | 11,44 | 11,48 | 11,27 | 11,27 | 0,90% | 365,00 |
| 20.10.2025 | 10,31 | 11,18 | 10,31 | 11,17 | 8,71% | 5.770,00 |
| 17.10.2025 | 10,61 | 10,61 | 10,25 | 10,27 | -3,57% | 235,00 |
| 16.10.2025 | 10,22 | 10,65 | 10,22 | 10,65 | 3,35% | 388,00 |
| 15.10.2025 | 10,10 | 10,31 | 9,81 | 10,31 | 4,20% | 2.316,00 |
| 14.10.2025 | 9,69 | 9,92 | 9,69 | 9,89 | -1,88% | 271,00 |
| 13.10.2025 | 9,57 | 10,24 | 9,57 | 10,08 | 5,13% | 427,00 |
| 10.10.2025 | 10,31 | 10,31 | 9,59 | 9,59 | -6,05% | 1.225,00 |
| 09.10.2025 | 10,30 | 10,34 | 10,21 | 10,21 | -1,21% | 525,00 |
| 08.10.2025 | 10,13 | 10,34 | 9,83 | 10,33 | 3,30% | 1.726,00 |
| 07.10.2025 | 10,97 | 10,97 | 10,00 | 10,00 | -9,50% | 1.139,00 |
| 06.10.2025 | 11,05 | 11,17 | 10,76 | 11,05 | 0,05% | 712,00 |
| 03.10.2025 | 10,60 | 11,05 | 10,60 | 11,05 | 4,49% | 2.364,00 |
| 02.10.2025 | 10,76 | 10,76 | 10,43 | 10,57 | -0,19% | 207,00 |
| 01.10.2025 | 10,03 | 10,59 | 9,97 | 10,59 | 7,56% | 340,00 |
| 30.09.2025 | 9,78 | 9,95 | 9,57 | 9,85 | 0,57% | 5.954,00 |
| 29.09.2025 | 10,17 | 10,17 | 9,68 | 9,79 | -1,35% | 961,00 |
| 26.09.2025 | 10,10 | 10,40 | 9,92 | 9,92 | -3,23% | 658,00 |
| 25.09.2025 | 10,41 | 10,41 | 10,12 | 10,26 | -0,05% | 2.672,00 |
| 24.09.2025 | 10,85 | 10,85 | 10,24 | 10,26 | -5,00% | 494,00 |
| 23.09.2025 | 11,35 | 11,35 | 10,80 | 10,80 | -3,10% | 295,00 |
| 22.09.2025 | 10,83 | 11,18 | 10,83 | 11,15 | -0,49% | 1.160,00 |
| 19.09.2025 | 10,96 | 11,20 | 10,96 | 11,20 | 1,17% | 180,00 |
| 18.09.2025 | 10,80 | 11,17 | 10,80 | 11,07 | -0,27% | 1.261,00 |
| 17.09.2025 | 11,11 | 11,11 | 11,10 | 11,10 | -0,72% | 436,00 |
| 16.09.2025 | 11,50 | 11,50 | 11,18 | 11,18 | 2,43% | 316,00 |
| 15.09.2025 | 10,88 | 10,92 | 10,75 | 10,92 | 1,82% | 338,00 |
| 12.09.2025 | 11,27 | 11,27 | 10,68 | 10,72 | -3,21% | 542,00 |
| 11.09.2025 | 10,90 | 11,18 | 10,60 | 11,08 | -0,96% | 20,00 |
| 10.09.2025 | 11,54 | 11,72 | 11,15 | 11,18 | -2,89% | 506,00 |
| 09.09.2025 | 11,86 | 11,96 | 11,33 | 11,52 | -0,52% | 1.136,00 |
| 08.09.2025 | 11,93 | 12,11 | 11,52 | 11,58 | -0,77% | 195,00 |
| 05.09.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 1,35% | 3,00 |
| 04.09.2025 | 11,66 | 11,70 | 11,50 | 11,51 | 1,10% | 2.815,00 |
| 03.09.2025 | 11,64 | 11,66 | 11,39 | 11,39 | -0,22% | 1.347,00 |
| 02.09.2025 | 12,00 | 12,00 | 11,39 | 11,41 | -4,16% | 6.057,00 |
| 01.09.2025 | 12,13 | 12,61 | 11,91 | 11,91 | -3,99% | 2.184,00 |
| 29.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 4,11% | 160,00 |
| 28.08.2025 | 12,24 | 12,24 | 11,91 | 11,91 | -0,46% | 119,00 |
| 27.08.2025 | 12,04 | 12,17 | 11,97 | 11,97 | 0,04% | 423,00 |
| 26.08.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,69% | 13,00 |
| 25.08.2025 | 12,39 | 12,39 | 12,17 | 12,17 | 0,83% | 4,00 |
| 22.08.2025 | 11,49 | 12,07 | 11,49 | 12,07 | 6,44% | 379,00 |
| 21.08.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 0,40% | 5,00 |
| 20.08.2025 | 11,29 | 11,29 | 11,29 | 11,29 | -0,66% | 500,00 |
| 19.08.2025 | 11,69 | 11,69 | 11,36 | 11,37 | -0,66% | 130,00 |
| 18.08.2025 | 11,21 | 11,44 | 11,21 | 11,44 | 0,39% | 1.833,00 |
| 15.08.2025 | 11,59 | 11,59 | 11,40 | 11,40 | -1,56% | 14,00 |
| 14.08.2025 | 11,53 | 11,97 | 11,53 | 11,58 | -3,30% | 2.619,00 |
| 13.08.2025 | 11,07 | 11,97 | 11,00 | 11,97 | 9,77% | 1.424,00 |
| 12.08.2025 | 10,60 | 10,91 | 10,56 | 10,91 | 2,83% | 3.230,00 |
| 11.08.2025 | 10,56 | 10,90 | 10,43 | 10,61 | 0,86% | - |
| 08.08.2025 | 11,52 | 11,83 | 10,27 | 10,52 | -2,41% | 10.119,00 |
| 07.08.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 1,51% | 10,00 |
| 06.08.2025 | 11,45 | 11,66 | 10,60 | 10,62 | -7,80% | 413,00 |
| 05.08.2025 | 11,90 | 12,12 | 11,40 | 11,51 | -1,52% | - |
| 04.08.2025 | 11,18 | 11,69 | 11,18 | 11,69 | 4,38% | 31,00 |
| 01.08.2025 | 11,76 | 11,77 | 11,20 | 11,20 | -4,60% | 212,00 |
| 31.07.2025 | 12,36 | 12,36 | 11,74 | 11,74 | -5,13% | 1.151,00 |
| 30.07.2025 | 11,92 | 12,38 | 11,92 | 12,38 | 2,15% | 2.336,00 |
| 29.07.2025 | 13,00 | 13,00 | 12,00 | 12,12 | -4,83% | 810,00 |
| 28.07.2025 | 12,10 | 12,83 | 12,10 | 12,73 | 6,13% | 4.267,00 |
| 25.07.2025 | 11,62 | 12,00 | 11,62 | 12,00 | 1,87% | 1.820,00 |
| 24.07.2025 | 11,51 | 11,78 | 11,44 | 11,78 | 0,43% | 890,00 |
| 23.07.2025 | 11,26 | 12,00 | 10,89 | 11,73 | 11,51% | 689,00 |
| 22.07.2025 | 10,02 | 10,52 | 9,59 | 10,52 | 4,94% | 7.495,00 |
| 21.07.2025 | 10,61 | 10,61 | 9,92 | 10,02 | -5,11% | 3.938,00 |
| 18.07.2025 | 10,87 | 10,87 | 10,56 | 10,56 | -1,31% | 642,00 |
| 17.07.2025 | 10,51 | 10,83 | 10,51 | 10,70 | 0,66% | 471,00 |
| 16.07.2025 | 10,41 | 10,72 | 10,40 | 10,63 | -0,33% | 1.314,00 |
| 15.07.2025 | 10,84 | 10,96 | 10,65 | 10,67 | -1,98% | 4.024,00 |