40,190€
1,30%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 37,84 | 39,68 | 37,84 | 39,68 | 8,11% | 181,00 |
| 13.07.2026 | 36,75 | 38,00 | 36,03 | 36,70 | -0,72% | 890,00 |
| 10.07.2026 | 38,21 | 38,65 | 36,53 | 36,97 | -0,84% | 420,00 |
| 09.07.2026 | 33,37 | 37,28 | 33,37 | 37,28 | 17,27% | 599,00 |
| 08.07.2026 | 32,74 | 32,74 | 31,50 | 31,79 | -4,68% | 1.110,00 |
| 07.07.2026 | 35,51 | 36,00 | 32,62 | 33,35 | -4,17% | 3.023,00 |
| 06.07.2026 | 33,82 | 35,17 | 33,31 | 34,80 | 3,03% | 647,00 |
| 03.07.2026 | 33,71 | 34,78 | 33,68 | 33,78 | 0,61% | 38,00 |
| 02.07.2026 | 33,55 | 35,23 | 33,55 | 33,57 | -3,60% | 2.072,00 |
| 01.07.2026 | 34,00 | 35,00 | 32,57 | 34,83 | 2,71% | 418,00 |
| 30.06.2026 | 33,00 | 33,91 | 31,89 | 33,91 | 4,71% | 977,00 |
| 29.06.2026 | 31,94 | 32,87 | 31,70 | 32,38 | 3,52% | 1.279,00 |
| 26.06.2026 | 30,63 | 31,90 | 30,63 | 31,28 | 2,57% | 1.341,00 |
| 25.06.2026 | 30,17 | 32,00 | 30,17 | 30,50 | 0,26% | 1.235,00 |
| 24.06.2026 | 28,56 | 30,56 | 28,56 | 30,42 | 7,13% | 1.331,00 |
| 23.06.2026 | 29,18 | 29,18 | 27,62 | 28,39 | -4,49% | 1.937,00 |
| 22.06.2026 | 30,71 | 31,53 | 29,73 | 29,73 | -3,08% | 1.684,00 |
| 19.06.2026 | 30,75 | 30,78 | 30,01 | 30,67 | 0,48% | 730,00 |
| 18.06.2026 | 28,57 | 31,07 | 28,57 | 30,53 | 6,73% | 431,00 |
| 17.06.2026 | 26,95 | 29,09 | 26,95 | 28,60 | 3,60% | 247,00 |
| 16.06.2026 | 28,34 | 28,42 | 27,61 | 27,61 | 0,60% | 615,00 |
| 15.06.2026 | 24,74 | 27,90 | 24,74 | 27,44 | 10,82% | 3.230,00 |
| 12.06.2026 | 25,70 | 25,70 | 24,76 | 24,76 | 1,06% | 19,00 |
| 11.06.2026 | 25,59 | 25,63 | 24,50 | 24,50 | -4,09% | 446,00 |
| 10.06.2026 | 26,52 | 26,53 | 25,55 | 25,55 | -3,24% | 1.113,00 |
| 09.06.2026 | 25,70 | 26,40 | 24,91 | 26,40 | 3,94% | 673,00 |
| 08.06.2026 | 26,99 | 28,01 | 25,36 | 25,40 | -5,28% | 3.560,00 |
| 05.06.2026 | 29,27 | 29,27 | 26,75 | 26,82 | -9,41% | 1.938,00 |
| 04.06.2026 | 28,26 | 30,48 | 27,42 | 29,60 | 8,39% | 2.240,00 |
| 03.06.2026 | 27,01 | 27,46 | 25,80 | 27,31 | 3,11% | 2.399,00 |
| 02.06.2026 | 24,97 | 26,71 | 24,95 | 26,49 | 3,68% | 3.704,00 |
| 01.06.2026 | 24,68 | 25,57 | 23,67 | 25,55 | 4,91% | 3.264,00 |
| 29.05.2026 | 23,64 | 24,35 | 23,64 | 24,35 | 1,08% | 94,00 |
| 28.05.2026 | 21,67 | 24,09 | 21,64 | 24,09 | 10,76% | 4.131,00 |
| 27.05.2026 | 21,75 | 21,75 | 20,66 | 21,75 | 2,43% | 591,00 |
| 26.05.2026 | 20,00 | 21,37 | 20,00 | 21,24 | 2,86% | 289,00 |
| 25.05.2026 | 20,21 | 20,83 | 19,93 | 20,65 | -1,10% | 728,00 |
| 22.05.2026 | 21,65 | 21,65 | 20,88 | 20,88 | -0,43% | 1.260,00 |
| 21.05.2026 | 20,30 | 20,97 | 20,30 | 20,97 | 2,12% | 601,00 |
| 20.05.2026 | 19,52 | 20,53 | 18,63 | 20,53 | 10,03% | 610,00 |
| 19.05.2026 | 18,15 | 18,66 | 18,15 | 18,66 | 0,60% | 8,00 |
| 18.05.2026 | 18,11 | 19,10 | 18,11 | 18,55 | 2,51% | 131,00 |
| 15.05.2026 | 18,70 | 18,70 | 18,09 | 18,09 | -3,51% | 14,00 |
| 14.05.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 7,01% | 40,00 |
| 13.05.2026 | 18,04 | 18,04 | 17,50 | 17,52 | -2,11% | 995,00 |
| 12.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,83% | 2.349,00 |
| 11.05.2026 | 18,17 | 18,72 | 17,41 | 17,41 | -2,44% | 805,00 |
| 08.05.2026 | 17,55 | 17,95 | 17,05 | 17,84 | -5,84% | 168,00 |
| 07.05.2026 | 19,66 | 19,66 | 18,95 | 18,95 | -1,62% | 354,00 |
| 06.05.2026 | 19,06 | 19,40 | 17,80 | 19,26 | 1,96% | 2.957,00 |
| 05.05.2026 | 18,98 | 18,98 | 18,89 | 18,89 | 1,16% | 308,00 |
| 04.05.2026 | 18,84 | 19,43 | 18,68 | 18,68 | 2,19% | 1.184,00 |
| 30.04.2026 | 17,32 | 18,28 | 17,32 | 18,28 | 6,71% | 275,00 |
| 29.04.2026 | 18,23 | 18,35 | 17,08 | 17,13 | -6,41% | 924,00 |
| 28.04.2026 | 19,40 | 19,46 | 18,30 | 18,30 | -5,56% | 55,00 |
| 27.04.2026 | 18,49 | 19,38 | 18,49 | 19,38 | 3,34% | 209,00 |
| 24.04.2026 | 18,31 | 18,91 | 18,16 | 18,75 | 3,27% | - |
| 23.04.2026 | 18,37 | 18,37 | 17,75 | 18,16 | -4,16% | 242,00 |
| 22.04.2026 | 19,56 | 19,56 | 18,94 | 18,94 | -6,08% | 967,00 |
| 21.04.2026 | 21,61 | 21,61 | 19,86 | 20,17 | -5,22% | 1.068,00 |
| 20.04.2026 | 21,68 | 22,07 | 21,02 | 21,28 | -4,74% | 1.019,00 |
| 17.04.2026 | 21,79 | 22,34 | 21,79 | 22,34 | 4,88% | 399,00 |
| 16.04.2026 | 21,18 | 21,86 | 21,08 | 21,30 | -1,02% | 1.172,00 |
| 15.04.2026 | 21,33 | 21,58 | 20,64 | 21,52 | 2,99% | 985,00 |
| 14.04.2026 | 20,29 | 21,47 | 20,09 | 20,90 | 3,36% | 817,00 |
| 13.04.2026 | 19,17 | 20,72 | 19,17 | 20,22 | 1,49% | 950,00 |
| 10.04.2026 | 19,36 | 19,92 | 19,34 | 19,92 | 0,87% | 38,00 |
| 09.04.2026 | 19,97 | 19,97 | 19,15 | 19,75 | 1,26% | 59,00 |
| 08.04.2026 | 19,90 | 20,10 | 18,80 | 19,50 | 4,55% | 4.772,00 |
| 07.04.2026 | 18,60 | 18,91 | 18,59 | 18,65 | -3,43% | 1.188,00 |
| 02.04.2026 | 19,10 | 19,85 | 18,49 | 19,32 | -0,92% | 229,00 |
| 01.04.2026 | 18,67 | 19,70 | 18,67 | 19,50 | 5,95% | 2.236,00 |
| 31.03.2026 | 17,64 | 18,40 | 17,64 | 18,40 | 9,20% | 1.050,00 |
| 30.03.2026 | 17,31 | 17,36 | 16,85 | 16,85 | 0,87% | 1.586,00 |
| 27.03.2026 | 16,95 | 16,95 | 16,71 | 16,71 | -6,36% | 305,00 |
| 26.03.2026 | 18,20 | 18,21 | 17,84 | 17,84 | -1,14% | 111,00 |
| 25.03.2026 | 17,39 | 18,05 | 17,22 | 18,05 | 5,00% | 209,00 |
| 24.03.2026 | 16,95 | 17,19 | 16,89 | 17,19 | 5,27% | 766,00 |
| 23.03.2026 | 15,88 | 16,66 | 15,75 | 16,33 | 2,45% | 1.217,00 |
| 20.03.2026 | 15,83 | 15,94 | 15,83 | 15,94 | 3,17% | 130,00 |
| 19.03.2026 | 15,00 | 15,45 | 15,00 | 15,45 | -2,22% | 5,00 |
| 18.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 2,17% | 2,00 |
| 17.03.2026 | 14,55 | 15,52 | 14,39 | 15,46 | 7,55% | 6.437,00 |
| 16.03.2026 | 16,64 | 16,64 | 13,90 | 14,38 | -12,05% | 7.251,00 |
| 13.03.2026 | 16,79 | 16,79 | 16,35 | 16,35 | -2,74% | 1.438,00 |
| 12.03.2026 | 17,52 | 17,52 | 16,63 | 16,81 | -4,38% | 1.547,00 |
| 11.03.2026 | 17,51 | 17,58 | 17,48 | 17,58 | 0,83% | 370,00 |
| 10.03.2026 | 17,95 | 17,95 | 17,43 | 17,43 | 0,55% | 1.600,00 |
| 09.03.2026 | 17,39 | 18,13 | 17,34 | 17,34 | -3,69% | 283,00 |
| 06.03.2026 | 18,77 | 18,77 | 17,89 | 18,00 | -5,66% | 247,00 |
| 05.03.2026 | 18,86 | 19,16 | 18,86 | 19,08 | -1,09% | 1.343,00 |
| 04.03.2026 | 19,19 | 19,29 | 19,19 | 19,29 | -3,16% | 866,00 |
| 03.03.2026 | 19,35 | 19,92 | 18,62 | 19,92 | 3,08% | 1.926,00 |
| 02.03.2026 | 19,70 | 19,70 | 18,78 | 19,33 | 2,38% | 756,00 |
| 27.02.2026 | 18,90 | 18,90 | 18,30 | 18,88 | 2,28% | 431,00 |
| 26.02.2026 | 17,35 | 18,46 | 17,35 | 18,46 | 12,22% | 325,00 |
| 25.02.2026 | 16,65 | 16,69 | 16,45 | 16,45 | 2,11% | 1.012,00 |
| 24.02.2026 | 15,83 | 16,20 | 15,64 | 16,11 | 3,57% | 199,00 |
| 23.02.2026 | 16,12 | 16,14 | 15,55 | 15,55 | -6,16% | 22,00 |
| 20.02.2026 | 16,57 | 16,57 | 16,57 | 16,57 | 2,51% | 200,00 |