74,575€
13,04%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 66,41 | 75,78 | 64,63 | 74,73 | 13,28% | 1.126,00 |
| 23.09.2026 | 71,25 | 71,99 | 65,64 | 65,97 | -6,25% | 2.369,00 |
| 22.09.2026 | 68,45 | 72,00 | 68,45 | 70,37 | 1,35% | 292,00 |
| 21.09.2026 | 67,51 | 69,55 | 66,72 | 69,43 | 5,21% | 661,00 |
| 18.09.2026 | 68,17 | 69,55 | 65,69 | 65,99 | -2,42% | 1.870,00 |
| 17.09.2026 | 64,50 | 69,61 | 64,50 | 67,63 | 3,13% | 2.732,00 |
| 16.09.2026 | 65,51 | 66,68 | 64,27 | 65,58 | 2,29% | 1.508,00 |
| 15.09.2026 | 60,99 | 65,00 | 59,38 | 64,11 | 5,62% | 1.222,00 |
| 14.09.2026 | 58,83 | 60,70 | 56,83 | 60,70 | 1,61% | 761,00 |
| 11.09.2026 | 58,19 | 59,74 | 58,11 | 59,74 | 3,52% | 187,00 |
| 10.09.2026 | 57,40 | 57,71 | 56,22 | 57,71 | 1,30% | 393,00 |
| 09.09.2026 | 57,50 | 57,50 | 55,11 | 56,97 | 1,12% | 2.059,00 |
| 08.09.2026 | 52,73 | 56,50 | 52,73 | 56,34 | 3,55% | 556,00 |
| 07.09.2026 | 54,50 | 54,50 | 54,41 | 54,41 | 2,41% | 11,00 |
| 04.09.2026 | 54,49 | 55,15 | 52,51 | 53,13 | -2,51% | 273,00 |
| 03.09.2026 | 54,01 | 54,50 | 52,10 | 54,50 | 2,19% | 260,00 |
| 02.09.2026 | 50,99 | 54,49 | 50,97 | 53,33 | 0,81% | 577,00 |
| 01.09.2026 | 54,49 | 54,49 | 52,76 | 52,90 | -1,43% | 149,00 |
| 31.08.2026 | 52,64 | 54,21 | 50,93 | 53,67 | 0,45% | 2.351,00 |
| 28.08.2026 | 55,69 | 55,69 | 52,76 | 53,43 | -3,35% | 384,00 |
| 27.08.2026 | 55,50 | 56,07 | 53,87 | 55,28 | 0,07% | 307,00 |
| 26.08.2026 | 56,30 | 56,36 | 53,85 | 55,24 | -0,20% | 450,00 |
| 25.08.2026 | 54,07 | 57,08 | 54,07 | 55,35 | 1,78% | 812,00 |
| 24.08.2026 | 56,72 | 56,73 | 52,64 | 54,38 | -1,72% | 515,00 |
| 21.08.2026 | 53,69 | 55,44 | 53,47 | 55,33 | 2,31% | 542,00 |
| 20.08.2026 | 53,45 | 55,00 | 52,92 | 54,08 | 1,86% | 1.825,00 |
| 19.08.2026 | 47,25 | 53,09 | 47,10 | 53,09 | 10,90% | 935,00 |
| 18.08.2026 | 49,32 | 49,91 | 47,87 | 47,87 | -4,22% | 704,00 |
| 17.08.2026 | 47,65 | 50,23 | 47,54 | 49,98 | 2,31% | 249,00 |
| 14.08.2026 | 51,16 | 51,16 | 48,07 | 48,85 | -3,44% | 528,00 |
| 13.08.2026 | 49,41 | 51,35 | 49,41 | 50,59 | 1,29% | 172,00 |
| 12.08.2026 | 49,95 | 51,97 | 49,94 | 49,95 | -1,31% | 179,00 |
| 11.08.2026 | 50,99 | 52,31 | 49,00 | 50,61 | 0,58% | 2.339,00 |
| 10.08.2026 | 45,00 | 51,16 | 43,20 | 50,32 | 12,57% | 1.597,00 |
| 07.08.2026 | 37,43 | 44,70 | 35,50 | 44,70 | 14,12% | 2.347,00 |
| 06.08.2026 | 40,70 | 41,87 | 38,83 | 39,17 | -4,71% | 1.459,00 |
| 05.08.2026 | 41,00 | 42,61 | 40,99 | 41,11 | 1,72% | 702,00 |
| 04.08.2026 | 40,28 | 41,51 | 39,97 | 40,41 | -2,36% | 473,00 |
| 03.08.2026 | 40,60 | 41,92 | 39,96 | 41,39 | 0,62% | 657,00 |
| 31.07.2026 | 42,53 | 42,88 | 41,06 | 41,13 | -1,80% | 706,00 |
| 30.07.2026 | 41,12 | 41,95 | 41,12 | 41,89 | 2,28% | 1.442,00 |
| 29.07.2026 | 41,20 | 42,46 | 40,47 | 40,95 | 0,85% | 263,00 |
| 28.07.2026 | 39,81 | 41,69 | 39,81 | 40,61 | 2,64% | 1.174,00 |
| 27.07.2026 | 41,51 | 42,50 | 39,56 | 39,56 | -1,42% | 888,00 |
| 24.07.2026 | 42,81 | 43,20 | 40,13 | 40,13 | -5,30% | 702,00 |
| 23.07.2026 | 42,42 | 43,20 | 41,10 | 42,38 | 1,67% | 315,00 |
| 22.07.2026 | 40,73 | 41,82 | 40,64 | 41,68 | 3,30% | 157,00 |
| 21.07.2026 | 37,11 | 40,35 | 36,71 | 40,35 | 7,95% | 1.202,00 |
| 20.07.2026 | 37,80 | 37,80 | 37,38 | 37,38 | -1,24% | 161,00 |
| 17.07.2026 | 38,02 | 38,77 | 37,56 | 37,85 | -0,16% | 738,00 |
| 16.07.2026 | 39,32 | 40,51 | 37,20 | 37,91 | -5,19% | 2.370,00 |
| 15.07.2026 | 40,68 | 40,68 | 38,83 | 39,99 | 0,78% | 296,00 |
| 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 |