62,075€
-3,72%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 64,56 | 65,38 | 60,19 | 62,16 | -3,60% | 574,00 |
| 15.10.2026 | 65,58 | 65,77 | 64,48 | 64,48 | -1,64% | - |
| 14.10.2026 | 64,12 | 66,84 | 61,87 | 65,55 | 2,27% | 2.162,00 |
| 13.10.2026 | 66,94 | 67,57 | 63,78 | 64,10 | -4,95% | 2.056,00 |
| 12.10.2026 | 71,98 | 72,38 | 64,25 | 67,44 | -6,49% | 1.764,00 |
| 09.10.2026 | 70,02 | 76,01 | 69,95 | 72,12 | 4,66% | 3.923,00 |
| 08.10.2026 | 67,58 | 69,17 | 63,49 | 68,91 | 1,58% | 758,00 |
| 07.10.2026 | 71,82 | 73,91 | 65,38 | 67,83 | -5,31% | 2.907,00 |
| 06.10.2026 | 88,13 | 91,07 | 71,01 | 71,64 | -17,98% | 5.603,00 |
| 05.10.2026 | 83,85 | 87,60 | 82,48 | 87,34 | 5,18% | 2.290,00 |
| 02.10.2026 | 79,31 | 83,98 | 78,42 | 83,04 | 5,21% | 923,00 |
| 01.10.2026 | 80,99 | 82,19 | 77,37 | 78,93 | -1,05% | 800,00 |
| 30.09.2026 | 80,77 | 83,52 | 79,69 | 79,77 | 0,38% | 4.029,00 |
| 29.09.2026 | 77,78 | 80,95 | 77,19 | 79,47 | 2,11% | 1.655,00 |
| 28.09.2026 | 75,29 | 79,01 | 73,52 | 77,82 | 3,63% | 3.400,00 |
| 25.09.2026 | 74,31 | 76,80 | 70,81 | 75,10 | 1,12% | 643,00 |
| 24.09.2026 | 66,14 | 75,54 | 64,47 | 74,27 | 11,89% | 1.511,00 |
| 23.09.2026 | 70,88 | 71,89 | 65,68 | 66,38 | -5,98% | 3.327,00 |
| 22.09.2026 | 69,01 | 72,23 | 67,78 | 70,60 | 2,39% | 1.011,00 |
| 21.09.2026 | 67,55 | 69,73 | 66,99 | 68,95 | 3,40% | 549,00 |
| 18.09.2026 | 67,52 | 68,96 | 65,62 | 66,68 | -0,44% | 372,00 |
| 17.09.2026 | 63,62 | 69,61 | 62,86 | 66,97 | 5,58% | 1.837,00 |
| 16.09.2026 | 64,61 | 67,40 | 62,37 | 63,43 | -1,62% | 1.264,00 |
| 15.09.2026 | 60,69 | 65,38 | 59,82 | 64,48 | 6,06% | 808,00 |
| 14.09.2026 | 58,87 | 61,00 | 56,22 | 60,79 | 2,86% | 1.014,00 |
| 11.09.2026 | 57,35 | 59,91 | 57,24 | 59,10 | 3,58% | 864,00 |
| 10.09.2026 | 58,22 | 58,61 | 55,32 | 57,06 | -1,53% | 1.259,00 |
| 09.09.2026 | 56,47 | 58,13 | 54,61 | 57,94 | 2,30% | 1.397,00 |
| 08.09.2026 | 53,90 | 56,78 | 52,97 | 56,64 | 4,98% | 1.746,00 |
| 07.09.2026 | 54,01 | 54,10 | 53,85 | 53,95 | 0,11% | 586,00 |
| 04.09.2026 | 54,49 | 55,10 | 52,63 | 53,89 | -0,54% | 610,00 |
| 03.09.2026 | 53,05 | 54,94 | 52,01 | 54,18 | 1,95% | 3.933,00 |
| 02.09.2026 | 51,69 | 54,70 | 51,01 | 53,15 | 2,71% | 2.359,00 |
| 01.09.2026 | 53,86 | 54,22 | 51,57 | 51,75 | -3,77% | 905,00 |
| 31.08.2026 | 52,81 | 53,99 | 50,69 | 53,77 | 1,29% | 1.753,00 |
| 28.08.2026 | 55,55 | 56,05 | 52,57 | 53,09 | -4,63% | 728,00 |
| 27.08.2026 | 55,38 | 56,41 | 54,35 | 55,66 | 0,91% | 1.154,00 |
| 26.08.2026 | 55,44 | 55,96 | 53,62 | 55,16 | -0,51% | 833,00 |
| 25.08.2026 | 54,89 | 57,32 | 53,69 | 55,45 | 1,39% | 2.376,00 |
| 24.08.2026 | 55,81 | 55,91 | 52,41 | 54,69 | -1,97% | 1.803,00 |
| 21.08.2026 | 54,50 | 56,05 | 52,90 | 55,79 | 2,03% | 640,00 |
| 20.08.2026 | 53,65 | 55,18 | 52,37 | 54,68 | 2,10% | 3.300,00 |
| 19.08.2026 | 47,82 | 53,55 | 47,54 | 53,55 | 184,43% | 550,00 |
| 05.05.2026 | 18,57 | 19,28 | 18,34 | 18,83 | 1,67% | 720,00 |
| 04.05.2026 | 19,28 | 19,59 | 18,32 | 18,52 | -1,38% | 826,00 |
| 30.04.2026 | 17,26 | 18,96 | 16,99 | 18,78 | 8,76% | 1.071,00 |
| 29.04.2026 | 18,34 | 18,53 | 16,73 | 17,27 | -5,49% | - |
| 28.04.2026 | 19,00 | 19,28 | 18,01 | 18,27 | -4,10% | 2.665,00 |
| 27.04.2026 | 18,86 | 19,98 | 18,64 | 19,05 | 1,10% | 7.394,00 |
| 24.04.2026 | 18,45 | 18,91 | 18,15 | 18,84 | 2,60% | 10,00 |
| 23.04.2026 | 19,17 | 19,61 | 17,69 | 18,36 | -5,88% | 2.880,00 |
| 22.04.2026 | 19,66 | 20,39 | 18,86 | 19,51 | -0,47% | 300,00 |
| 21.04.2026 | 20,97 | 21,39 | 19,52 | 19,60 | -6,16% | 1.110,00 |
| 20.04.2026 | 22,08 | 22,16 | 20,82 | 20,89 | -5,75% | 450,00 |
| 17.04.2026 | 21,44 | 22,42 | 21,38 | 22,16 | 3,44% | 1.609,00 |
| 16.04.2026 | 21,57 | 21,75 | 20,64 | 21,43 | -0,37% | 375,00 |
| 15.04.2026 | 21,02 | 21,75 | 21,02 | 21,51 | 2,22% | 1.221,00 |
| 14.04.2026 | 20,17 | 21,43 | 19,79 | 21,04 | 4,94% | 1.269,00 |
| 13.04.2026 | 19,73 | 20,68 | 19,38 | 20,05 | 0,95% | 850,00 |
| 10.04.2026 | 19,69 | 20,13 | 19,26 | 19,86 | 1,00% | 56,00 |
| 09.04.2026 | 19,73 | 19,90 | 19,05 | 19,66 | -0,32% | 270,00 |
| 08.04.2026 | 19,21 | 20,19 | 19,17 | 19,73 | 4,77% | 1.514,00 |
| 07.04.2026 | 18,88 | 19,13 | 18,47 | 18,83 | -2,64% | 14,00 |
| 02.04.2026 | 18,66 | 19,83 | 18,35 | 19,34 | 1,66% | 614,00 |
| 01.04.2026 | 18,36 | 19,87 | 18,34 | 19,02 | 3,65% | 1.353,00 |
| 31.03.2026 | 17,51 | 18,52 | 17,49 | 18,35 | 6,13% | 977,00 |
| 30.03.2026 | 16,99 | 17,36 | 16,79 | 17,29 | 2,33% | 225,00 |
| 27.03.2026 | 17,78 | 17,90 | 16,64 | 16,90 | -4,71% | 917,00 |
| 26.03.2026 | 18,03 | 18,35 | 17,67 | 17,74 | -1,96% | 1.491,00 |
| 25.03.2026 | 17,20 | 18,21 | 17,13 | 18,09 | 5,27% | 476,00 |
| 24.03.2026 | 16,48 | 17,26 | 16,24 | 17,19 | 4,28% | - |
| 23.03.2026 | 15,80 | 16,74 | 15,76 | 16,48 | 3,34% | 505,00 |
| 20.03.2026 | 15,89 | 16,16 | 15,64 | 15,95 | 0,24% | 1.742,00 |
| 19.03.2026 | 15,13 | 15,92 | 14,69 | 15,91 | 5,40% | - |
| 18.03.2026 | 15,77 | 15,86 | 14,98 | 15,10 | -3,48% | - |
| 17.03.2026 | 14,46 | 15,77 | 14,39 | 15,64 | 7,77% | 1.425,00 |
| 16.03.2026 | 16,56 | 16,84 | 13,84 | 14,51 | -11,64% | 3.933,00 |
| 13.03.2026 | 16,42 | 17,26 | 16,22 | 16,43 | -0,21% | 45,00 |
| 12.03.2026 | 17,47 | 17,66 | 16,34 | 16,46 | -6,74% | - |
| 11.03.2026 | 17,61 | 17,78 | 17,28 | 17,65 | 0,13% | - |
| 10.03.2026 | 17,93 | 18,10 | 17,28 | 17,63 | -1,82% | - |
| 09.03.2026 | 17,46 | 18,30 | 17,36 | 17,95 | 0,20% | 4.988,00 |
| 06.03.2026 | 18,68 | 18,86 | 17,73 | 17,92 | -3,79% | 248,00 |
| 05.03.2026 | 19,24 | 19,74 | 18,49 | 18,62 | -3,22% | - |
| 04.03.2026 | 19,34 | 19,86 | 19,08 | 19,24 | -1,09% | 3.000,00 |
| 03.03.2026 | 19,63 | 20,06 | 18,52 | 19,46 | -1,67% | 360,00 |
| 02.03.2026 | 19,33 | 19,92 | 18,81 | 19,79 | 1,50% | 6.190,00 |
| 27.02.2026 | 18,64 | 19,53 | 17,99 | 19,49 | 4,10% | 825,00 |
| 26.02.2026 | 16,62 | 18,76 | 16,56 | 18,73 | 12,21% | 178,00 |
| 25.02.2026 | 16,20 | 16,76 | 16,19 | 16,69 | 2,87% | 1.848,00 |
| 24.02.2026 | 16,10 | 16,31 | 15,78 | 16,22 | 1,12% | 352,00 |
| 23.02.2026 | 15,87 | 16,04 | 15,56 | 16,04 | 0,09% | 52,00 |
| 20.02.2026 | 16,36 | 16,86 | 15,97 | 16,03 | -1,62% | - |
| 19.02.2026 | 16,63 | 16,68 | 15,84 | 16,29 | -1,87% | 400,00 |
| 18.02.2026 | 15,76 | 16,74 | 15,66 | 16,60 | 5,68% | 800,00 |
| 17.02.2026 | 15,22 | 16,47 | 15,05 | 15,71 | 2,89% | 625,00 |
| 16.02.2026 | 15,31 | 15,34 | 15,23 | 15,27 | 0,00% | 148,00 |
| 13.02.2026 | 15,14 | 17,16 | 14,58 | 15,27 | 0,00% | 995,00 |
| 12.02.2026 | 16,17 | 16,40 | 13,11 | 15,27 | -5,40% | 1.957,00 |
| 11.02.2026 | 16,11 | 16,35 | 15,58 | 16,14 | 0,53% | - |