11,633€
1,06%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 11,64 | 11,64 | 11,63 | 11,63 | 1,06% | - |
| 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 |
| 14.07.2025 | 11,06 | 11,06 | 10,68 | 10,88 | -1,49% | 3.793,00 |
| 11.07.2025 | 10,92 | 11,05 | 10,64 | 11,05 | 5,49% | 908,00 |
| 10.07.2025 | 10,47 | 10,47 | 10,47 | 10,47 | 1,75% | 300,00 |
| 09.07.2025 | 10,38 | 10,38 | 10,22 | 10,29 | -1,06% | 3.643,00 |
| 08.07.2025 | 10,31 | 10,40 | 10,00 | 10,40 | 3,28% | 847,00 |
| 07.07.2025 | 11,18 | 11,18 | 10,04 | 10,07 | -7,85% | 1.330,00 |
| 04.07.2025 | 10,95 | 11,04 | 10,92 | 10,93 | 1,13% | - |
| 03.07.2025 | 11,11 | 11,35 | 10,79 | 10,81 | -1,23% | 4.693,00 |
| 02.07.2025 | 10,40 | 10,94 | 10,40 | 10,94 | 10,51% | 1.982,00 |
| 01.07.2025 | 9,97 | 9,97 | 9,90 | 9,90 | -1,98% | 29,00 |
| 30.06.2025 | 10,20 | 10,20 | 9,99 | 10,10 | 2,37% | 1.555,00 |
| 27.06.2025 | 10,24 | 10,24 | 9,75 | 9,87 | -0,62% | 311,00 |
| 26.06.2025 | 10,25 | 10,25 | 9,76 | 9,93 | -3,14% | 8.284,00 |
| 25.06.2025 | 9,24 | 10,25 | 9,24 | 10,25 | 9,23% | 536,00 |
| 24.06.2025 | 9,23 | 9,42 | 9,23 | 9,38 | 1,98% | 656,00 |
| 23.06.2025 | 9,53 | 9,53 | 9,20 | 9,20 | -0,95% | 10,00 |
| 20.06.2025 | 9,42 | 9,42 | 9,29 | 9,29 | 0,02% | 1.176,00 |
| 19.06.2025 | 9,32 | 9,32 | 9,29 | 9,29 | -1,44% | 17,00 |
| 18.06.2025 | 9,35 | 9,50 | 9,35 | 9,42 | 1,03% | 841,00 |
| 17.06.2025 | 9,32 | 9,33 | 9,32 | 9,33 | 3,64% | 1.573,00 |
| 16.06.2025 | 8,89 | 9,22 | 8,89 | 9,00 | -1,32% | 182,00 |
| 13.06.2025 | 8,92 | 9,12 | 8,58 | 9,12 | -0,13% | 2.417,00 |
| 12.06.2025 | 9,18 | 9,20 | 9,00 | 9,13 | -2,77% | 1.402,00 |
| 11.06.2025 | 9,17 | 9,62 | 9,17 | 9,39 | 0,34% | 963,00 |
| 10.06.2025 | 8,95 | 9,36 | 8,90 | 9,36 | 8,38% | 3.961,00 |
| 09.06.2025 | 8,36 | 8,64 | 8,20 | 8,64 | 2,96% | 760,00 |
| 06.06.2025 | 7,90 | 8,50 | 7,90 | 8,39 | 6,04% | 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 |