7,224€
-13,17%
Echtzeit-Aktienkurs 10x Genomics
Bid:
Ask:
Aktienkurse zur 10x Genomics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 15,76 | 15,76 | 14,85 | 14,85 | -3,16% | 601,00 |
| 13.01.2025 | 15,36 | 16,51 | 15,26 | 15,34 | 1,66% | 4.040,00 |
| 10.01.2025 | 15,60 | 15,60 | 14,75 | 15,09 | -3,21% | 600,00 |
| 09.01.2025 | 15,59 | 15,59 | 15,59 | 15,59 | 7,48% | 49,00 |
| 08.01.2025 | 15,01 | 15,05 | 14,28 | 14,50 | -6,33% | 699,00 |
| 07.01.2025 | 15,52 | 16,10 | 15,48 | 15,48 | 0,62% | 1.047,00 |
| 06.01.2025 | 15,36 | 15,44 | 14,99 | 15,39 | 1,58% | 1.902,00 |
| 03.01.2025 | 14,05 | 15,28 | 13,89 | 15,15 | 9,35% | 551,00 |
| 02.01.2025 | 13,76 | 14,36 | 13,76 | 13,85 | -1,35% | 1.610,00 |
| 30.12.2024 | 14,16 | 14,16 | 13,76 | 14,04 | 1,37% | 176,00 |
| 27.12.2024 | 14,32 | 14,32 | 13,80 | 13,85 | -2,12% | 3.093,00 |
| 23.12.2024 | 13,71 | 14,15 | 13,41 | 14,15 | 3,02% | 1.692,00 |
| 20.12.2024 | 12,86 | 13,74 | 12,86 | 13,74 | 5,78% | 386,00 |
| 19.12.2024 | 13,23 | 13,23 | 12,86 | 12,99 | 0,62% | 1.031,00 |
| 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 |