18,722€
-3,26%
Echtzeit-Aktienkurs 10x Genomics
Bid:
Ask:
Aktienkurse zur 10x Genomics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2026 | 15,57 | 16,33 | 15,50 | 16,06 | 3,03% | 16,00 |
| 09.02.2026 | 15,84 | 15,85 | 15,10 | 15,58 | -0,80% | 1.558,00 |
| 06.02.2026 | 14,93 | 15,82 | 14,92 | 15,71 | 5,64% | 5.214,00 |
| 05.02.2026 | 16,22 | 16,39 | 14,74 | 14,87 | -8,48% | 11.118,00 |
| 04.02.2026 | 16,36 | 16,58 | 16,07 | 16,25 | -0,40% | - |
| 03.02.2026 | 16,97 | 17,34 | 16,12 | 16,31 | -3,60% | 644,00 |
| 02.02.2026 | 15,88 | 17,36 | 15,88 | 16,92 | -0,62% | 78,00 |
| 30.01.2026 | 17,27 | 17,39 | 16,67 | 17,03 | -2,15% | 75,00 |
| 29.01.2026 | 17,70 | 17,90 | 16,75 | 17,40 | -1,86% | 3.150,00 |
| 28.01.2026 | 18,19 | 18,21 | 17,54 | 17,73 | -1,15% | 180,00 |
| 27.01.2026 | 19,03 | 19,06 | 17,90 | 17,94 | -5,17% | 1.237,00 |
| 26.01.2026 | 18,72 | 19,11 | 18,48 | 18,92 | 0,24% | 1.716,00 |
| 23.01.2026 | 20,02 | 20,04 | 18,71 | 18,87 | -4,29% | 3.500,00 |
| 22.01.2026 | 19,44 | 20,07 | 19,27 | 19,72 | 1,46% | 966,00 |
| 21.01.2026 | 18,88 | 19,45 | 18,23 | 19,44 | 3,42% | 1.018,00 |
| 20.01.2026 | 17,15 | 18,96 | 16,58 | 18,79 | 7,60% | 245,00 |
| 19.01.2026 | 17,45 | 17,47 | 17,43 | 17,47 | -1,20% | - |
| 16.01.2026 | 18,27 | 18,60 | 17,58 | 17,68 | -3,29% | 2.862,00 |
| 15.01.2026 | 17,99 | 18,52 | 17,31 | 18,28 | 1,71% | 311,00 |
| 14.01.2026 | 17,62 | 18,01 | 17,20 | 17,97 | 1,96% | 2.899,00 |
| 13.01.2026 | 17,01 | 17,78 | 16,80 | 17,63 | 3,84% | - |
| 12.01.2026 | 17,53 | 18,06 | 15,81 | 16,98 | -3,63% | 1.959,00 |
| 09.01.2026 | 16,69 | 17,81 | 16,50 | 17,62 | 6,44% | 726,00 |
| 08.01.2026 | 17,02 | 17,27 | 16,34 | 16,55 | -3,40% | 1.430,00 |
| 07.01.2026 | 16,30 | 17,36 | 16,23 | 17,13 | 3,69% | 160,00 |
| 06.01.2026 | 15,56 | 16,58 | 15,41 | 16,52 | 5,59% | 104,00 |
| 05.01.2026 | 14,21 | 15,67 | 14,20 | 15,65 | 10,43% | 272,00 |
| 02.01.2026 | 13,98 | 14,63 | 13,82 | 14,17 | 2,73% | 242,00 |
| 30.12.2025 | 13,71 | 13,87 | 13,70 | 13,79 | 0,64% | 166,00 |
| 29.12.2025 | 14,01 | 14,05 | 13,58 | 13,71 | -2,04% | - |
| 23.12.2025 | 14,44 | 14,53 | 13,70 | 13,99 | -2,81% | 5.488,00 |
| 22.12.2025 | 13,73 | 14,43 | 13,54 | 14,40 | 5,03% | 120,00 |
| 19.12.2025 | 13,73 | 13,86 | 13,49 | 13,71 | 0,37% | - |
| 18.12.2025 | 13,44 | 14,16 | 13,43 | 13,66 | 1,30% | - |
| 17.12.2025 | 13,43 | 13,86 | 13,35 | 13,48 | 1,16% | 853,00 |
| 16.12.2025 | 13,26 | 13,52 | 13,07 | 13,33 | -0,80% | 1.490,00 |
| 15.12.2025 | 13,21 | 13,66 | 12,92 | 13,43 | 2,11% | 142,00 |
| 12.12.2025 | 14,16 | 14,26 | 13,14 | 13,16 | -7,31% | 528,00 |
| 11.12.2025 | 14,90 | 15,16 | 13,69 | 14,19 | -5,45% | 2.793,00 |
| 10.12.2025 | 15,29 | 15,78 | 14,91 | 15,01 | -2,06% | 3.072,00 |
| 09.12.2025 | 15,12 | 15,35 | 14,93 | 15,33 | 1,81% | 4.875,00 |
| 08.12.2025 | 15,34 | 15,57 | 14,89 | 15,05 | -1,54% | 882,00 |
| 05.12.2025 | 15,66 | 15,87 | 14,94 | 15,29 | -2,08% | 296,00 |