22,095€
3,73%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 21,48 | 22,42 | 21,39 | 22,16 | 4,04% | 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 |
| 19.02.2026 | 16,70 | 16,85 | 16,17 | 16,17 | -3,15% | 70,00 |
| 18.02.2026 | 15,47 | 16,69 | 15,47 | 16,69 | 1,64% | 26,00 |
| 17.02.2026 | 16,19 | 16,45 | 16,19 | 16,42 | 4,22% | 202,00 |
| 16.02.2026 | 15,08 | 15,78 | 15,08 | 15,76 | 4,55% | 360,00 |
| 13.02.2026 | 15,00 | 17,00 | 14,85 | 15,07 | 3,33% | 596,00 |
| 12.02.2026 | 15,95 | 15,95 | 14,58 | 14,59 | -8,41% | 2.731,00 |
| 11.02.2026 | 16,35 | 16,35 | 15,93 | 15,93 | -0,93% | 181,00 |
| 10.02.2026 | 15,79 | 16,08 | 15,79 | 16,08 | 3,64% | 369,00 |
| 09.02.2026 | 15,53 | 15,99 | 15,30 | 15,51 | -0,93% | 391,00 |
| 06.02.2026 | 14,77 | 15,70 | 14,77 | 15,66 | 4,82% | 1.742,00 |
| 05.02.2026 | 15,90 | 16,14 | 14,74 | 14,94 | -8,40% | 4.127,00 |
| 04.02.2026 | 16,08 | 16,31 | 16,08 | 16,31 | -0,06% | 247,00 |
| 03.02.2026 | 16,64 | 16,65 | 16,32 | 16,32 | -3,80% | 189,00 |
| 02.02.2026 | 16,38 | 16,96 | 16,38 | 16,96 | -0,26% | 222,00 |
| 30.01.2026 | 17,01 | 17,01 | 17,01 | 17,01 | -0,44% | 86,00 |
| 29.01.2026 | 17,39 | 17,77 | 17,08 | 17,08 | -3,99% | 1.279,00 |
| 28.01.2026 | 17,77 | 17,87 | 17,76 | 17,79 | -0,36% | 3.168,00 |
| 27.01.2026 | 19,05 | 19,05 | 17,86 | 17,86 | -5,68% | 739,00 |
| 26.01.2026 | 19,14 | 19,14 | 18,58 | 18,93 | 0,05% | 2.381,00 |
| 23.01.2026 | 20,06 | 20,09 | 18,74 | 18,92 | -3,72% | 646,00 |
| 22.01.2026 | 19,14 | 20,06 | 19,14 | 19,65 | 2,58% | 1.263,00 |
| 21.01.2026 | 18,59 | 19,19 | 18,43 | 19,16 | 2,16% | 2.369,00 |
| 20.01.2026 | 17,05 | 18,94 | 16,80 | 18,75 | 6,08% | 1.446,00 |
| 19.01.2026 | 17,23 | 17,68 | 17,22 | 17,68 | -0,42% | 188,00 |
| 16.01.2026 | 18,30 | 18,34 | 17,75 | 17,75 | -2,74% | 446,00 |
| 15.01.2026 | 18,00 | 18,25 | 18,00 | 18,25 | 1,67% | 1.422,00 |
| 14.01.2026 | 17,90 | 17,95 | 17,18 | 17,95 | 1,82% | 245,00 |
| 13.01.2026 | 17,00 | 17,63 | 17,00 | 17,63 | 7,76% | 2.232,00 |
| 12.01.2026 | 17,76 | 17,96 | 16,13 | 16,36 | -7,70% | 3.168,00 |
| 09.01.2026 | 17,09 | 17,73 | 16,54 | 17,73 | 7,00% | 625,00 |
| 08.01.2026 | 16,74 | 17,38 | 16,57 | 16,57 | -3,27% | 429,00 |
| 07.01.2026 | 15,80 | 17,33 | 15,80 | 17,13 | 5,91% | 4.416,00 |
| 06.01.2026 | 16,00 | 16,17 | 15,73 | 16,17 | 3,89% | 313,00 |
| 05.01.2026 | 14,02 | 15,57 | 14,02 | 15,57 | 8,58% | 163,00 |
| 02.01.2026 | 13,68 | 14,48 | 13,68 | 14,34 | 5,87% | 1.593,00 |
| 30.12.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -1,10% | 377,00 |
| 29.12.2025 | 13,80 | 13,80 | 13,69 | 13,69 | -0,73% | 131,00 |
| 23.12.2025 | 14,60 | 14,60 | 13,79 | 13,79 | -3,19% | 1.173,00 |
| 22.12.2025 | 13,51 | 14,25 | 13,45 | 14,25 | 5,52% | 627,00 |
| 19.12.2025 | 13,42 | 13,71 | 13,42 | 13,50 | -3,02% | 485,00 |
| 18.12.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 1,57% | 162,00 |
| 17.12.2025 | 13,35 | 13,71 | 13,35 | 13,71 | 4,86% | 973,00 |
| 16.12.2025 | 13,19 | 13,27 | 13,07 | 13,07 | -1,95% | 140,00 |
| 15.12.2025 | 13,30 | 13,33 | 13,02 | 13,33 | 0,87% | 4.671,00 |
| 12.12.2025 | 13,92 | 13,98 | 13,22 | 13,22 | -6,41% | 11.446,00 |
| 11.12.2025 | 15,21 | 15,21 | 13,88 | 14,12 | -9,55% | 2.728,00 |
| 10.12.2025 | 15,12 | 15,80 | 15,12 | 15,61 | 3,58% | 974,00 |
| 09.12.2025 | 15,12 | 15,12 | 15,07 | 15,07 | 0,40% | 180,00 |
| 08.12.2025 | 15,49 | 15,69 | 15,00 | 15,01 | 0,64% | 137,00 |
| 05.12.2025 | 15,29 | 15,29 | 14,92 | 14,92 | -4,54% | 105,00 |
| 04.12.2025 | 15,13 | 15,63 | 14,89 | 15,63 | -0,64% | 586,00 |
| 03.12.2025 | 15,21 | 15,73 | 15,21 | 15,73 | 1,88% | 204,00 |
| 02.12.2025 | 15,34 | 15,60 | 15,10 | 15,44 | -0,26% | 4.482,00 |
| 01.12.2025 | 16,22 | 16,22 | 15,47 | 15,48 | -5,29% | 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 |