53,440€
-8,65%
Echtzeit-Aktienkurs 10x Genomics
Bid:
Ask:
Aktienkurse zur 10x Genomics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 54,77 | 54,98 | 49,52 | 53,15 | -9,15% | 868,00 |
| 11.11.2026 | 57,50 | 58,84 | 57,50 | 58,50 | 0,74% | 152,00 |
| 10.11.2026 | 58,92 | 58,92 | 58,07 | 58,07 | 0,17% | 106,00 |
| 09.11.2026 | 53,96 | 57,97 | 53,13 | 57,97 | 10,80% | 537,00 |
| 06.11.2026 | 48,84 | 52,72 | 48,33 | 52,32 | 0,62% | 522,00 |
| 05.11.2026 | 59,00 | 59,00 | 51,93 | 52,00 | -10,25% | 430,00 |
| 04.11.2026 | 57,78 | 59,95 | 56,89 | 57,94 | -0,41% | 1.358,00 |
| 03.11.2026 | 54,22 | 58,18 | 54,22 | 58,18 | 6,52% | 548,00 |
| 02.11.2026 | 64,20 | 64,21 | 54,62 | 54,62 | -13,03% | 921,00 |
| 30.10.2026 | 70,34 | 70,48 | 61,27 | 62,80 | -14,72% | 1.562,00 |
| 29.10.2026 | 76,00 | 76,00 | 72,53 | 73,64 | -1,93% | 1.460,00 |
| 28.10.2026 | 70,93 | 79,05 | 70,42 | 75,09 | 7,26% | 1.222,00 |
| 27.10.2026 | 65,14 | 71,23 | 65,14 | 70,01 | 5,03% | 623,00 |
| 26.10.2026 | 64,32 | 66,66 | 63,01 | 66,66 | 4,56% | 325,00 |
| 23.10.2026 | 62,32 | 63,75 | 61,04 | 63,75 | 5,02% | 234,00 |
| 22.10.2026 | 66,43 | 66,43 | 60,70 | 60,70 | -10,85% | 654,00 |
| 21.10.2026 | 63,15 | 69,10 | 61,39 | 68,09 | 4,75% | 662,00 |
| 20.10.2026 | 62,27 | 65,00 | 60,45 | 65,00 | 1,86% | 1.040,00 |
| 19.10.2026 | 63,34 | 64,25 | 61,95 | 63,81 | 3,69% | 539,00 |
| 16.10.2026 | 64,11 | 64,11 | 61,15 | 61,54 | -5,32% | 197,00 |
| 15.10.2026 | 65,77 | 65,77 | 60,98 | 65,00 | -1,31% | 694,00 |
| 14.10.2026 | 64,23 | 66,52 | 62,32 | 65,86 | 3,33% | 323,00 |
| 13.10.2026 | 66,95 | 67,69 | 63,74 | 63,74 | -4,55% | 3.177,00 |
| 12.10.2026 | 72,11 | 72,14 | 64,23 | 66,78 | -7,81% | 4.548,00 |
| 09.10.2026 | 69,36 | 76,12 | 69,25 | 72,44 | 4,46% | 3.340,00 |
| 08.10.2026 | 68,00 | 69,35 | 63,79 | 69,35 | 2,47% | 5.226,00 |
| 07.10.2026 | 71,09 | 73,85 | 65,18 | 67,68 | -5,62% | 7.892,00 |
| 06.10.2026 | 88,39 | 91,61 | 71,27 | 71,71 | -17,42% | 7.717,00 |
| 05.10.2026 | 84,34 | 87,18 | 83,00 | 86,84 | 4,43% | 3.648,00 |
| 02.10.2026 | 78,62 | 83,16 | 78,62 | 83,16 | 4,43% | 445,00 |
| 01.10.2026 | 80,17 | 81,22 | 78,43 | 79,63 | -0,18% | 1.123,00 |
| 30.09.2026 | 80,24 | 83,29 | 79,77 | 79,77 | 0,64% | 5.228,00 |
| 29.09.2026 | 78,56 | 80,34 | 77,21 | 79,26 | 1,10% | 2.348,00 |
| 28.09.2026 | 75,24 | 78,90 | 73,99 | 78,40 | 5,28% | 1.812,00 |
| 25.09.2026 | 74,44 | 76,25 | 70,89 | 74,47 | -1,38% | 813,00 |
| 24.09.2026 | 65,85 | 75,78 | 65,32 | 75,51 | 14,46% | 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 |