10,300€
2,11%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,93 | 10,43 | 9,90 | 10,26 | 1,66% | 73,00 |
| 14.10.2025 | 10,03 | 10,22 | 9,66 | 10,09 | -0,25% | - |
| 13.10.2025 | 9,87 | 10,28 | 9,70 | 10,11 | 3,97% | - |
| 10.10.2025 | 10,16 | 10,41 | 9,62 | 9,73 | -5,41% | - |
| 09.10.2025 | 10,42 | 10,56 | 10,18 | 10,28 | -0,82% | - |
| 08.10.2025 | 9,96 | 10,41 | 9,91 | 10,37 | 1,62% | 250,00 |
| 07.10.2025 | 11,00 | 11,02 | 10,20 | 10,20 | -8,17% | - |
| 06.10.2025 | 10,86 | 11,28 | 10,71 | 11,11 | 1,79% | 1.250,00 |
| 03.10.2025 | 10,53 | 11,05 | 10,42 | 10,92 | 3,56% | - |
| 02.10.2025 | 10,60 | 10,83 | 10,33 | 10,54 | 0,48% | - |
| 01.10.2025 | 9,96 | 10,67 | 9,78 | 10,49 | 6,37% | 245,00 |
| 30.09.2025 | 9,66 | 9,90 | 9,57 | 9,86 | 1,94% | - |
| 29.09.2025 | 10,02 | 10,15 | 9,62 | 9,67 | -3,11% | 500,00 |
| 26.09.2025 | 10,23 | 10,34 | 9,92 | 9,98 | -2,47% | 4.458,00 |
| 25.09.2025 | 10,28 | 10,40 | 9,99 | 10,24 | 0,17% | 60,00 |
| 24.09.2025 | 10,57 | 10,83 | 10,20 | 10,22 | -7,15% | 6.845,00 |
| 23.09.2025 | 11,03 | 11,20 | 10,88 | 11,01 | -1,06% | - |
| 22.09.2025 | 11,10 | 11,34 | 10,93 | 11,13 | 0,14% | - |
| 19.09.2025 | 11,28 | 11,39 | 10,94 | 11,11 | -0,71% | - |
| 18.09.2025 | 10,93 | 11,43 | 10,91 | 11,19 | 2,66% | 100,00 |
| 17.09.2025 | 11,06 | 11,49 | 10,83 | 10,90 | -1,58% | - |
| 16.09.2025 | 11,35 | 11,54 | 10,94 | 11,08 | -1,20% | - |
| 15.09.2025 | 10,83 | 11,28 | 10,74 | 11,21 | 3,65% | - |
| 12.09.2025 | 11,13 | 11,16 | 10,77 | 10,82 | -2,87% | 60,00 |
| 11.09.2025 | 10,77 | 11,18 | 10,60 | 11,14 | -4,09% | 1.500,00 |
| 10.09.2025 | 11,62 | 11,81 | 11,38 | 11,61 | 0,83% | 620,00 |
| 09.09.2025 | 11,90 | 11,96 | 11,33 | 11,52 | -2,19% | 150,00 |
| 08.09.2025 | 11,91 | 12,23 | 11,52 | 11,77 | -1,01% | - |
| 05.09.2025 | 11,65 | 12,01 | 11,53 | 11,89 | 2,15% | - |
| 04.09.2025 | 11,44 | 11,75 | 11,14 | 11,64 | 1,81% | 3.608,00 |
| 03.09.2025 | 11,49 | 11,83 | 11,36 | 11,44 | -0,26% | 17,00 |
| 02.09.2025 | 11,98 | 12,01 | 11,26 | 11,47 | -8,52% | - |
| 01.09.2025 | 11,99 | 12,53 | 11,94 | 12,53 | 4,46% | - |
| 29.08.2025 | 12,13 | 12,37 | 11,95 | 12,00 | -1,88% | - |
| 28.08.2025 | 12,06 | 12,46 | 12,02 | 12,23 | 1,45% | - |
| 27.08.2025 | 12,06 | 12,32 | 11,91 | 12,05 | -0,12% | - |
| 26.08.2025 | 12,21 | 12,27 | 11,84 | 12,07 | -0,45% | 1.278,00 |
| 25.08.2025 | 12,31 | 12,32 | 11,83 | 12,12 | -0,21% | - |
| 22.08.2025 | 11,32 | 12,15 | 11,26 | 12,15 | 7,64% | 4.800,00 |
| 21.08.2025 | 11,45 | 11,60 | 11,15 | 11,29 | -1,31% | - |
| 20.08.2025 | 11,53 | 11,76 | 11,10 | 11,44 | -0,80% | 2,00 |
| 19.08.2025 | 11,68 | 11,69 | 11,29 | 11,53 | -0,28% | - |
| 18.08.2025 | 11,41 | 11,76 | 11,35 | 11,56 | 1,36% | - |
| 15.08.2025 | 11,37 | 11,71 | 11,21 | 11,41 | 0,09% | - |
| 14.08.2025 | 11,59 | 11,97 | 11,05 | 11,40 | -1,94% | 21,00 |
| 13.08.2025 | 10,96 | 12,16 | 10,88 | 11,62 | 5,78% | 4.214,00 |
| 12.08.2025 | 10,71 | 11,21 | 10,53 | 10,99 | 3,51% | 250,00 |
| 11.08.2025 | 10,62 | 10,90 | 10,41 | 10,61 | 0,40% | 3.720,00 |
| 08.08.2025 | 11,40 | 12,44 | 10,22 | 10,57 | -3,78% | 3.922,00 |
| 07.08.2025 | 10,85 | 11,15 | 10,68 | 10,99 | 1,01% | - |
| 06.08.2025 | 11,50 | 11,66 | 10,55 | 10,88 | -5,54% | 1.812,00 |
| 05.08.2025 | 11,83 | 12,12 | 11,40 | 11,51 | -2,70% | 900,00 |
| 04.08.2025 | 11,29 | 11,83 | 11,06 | 11,83 | 3,98% | - |
| 01.08.2025 | 11,84 | 11,84 | 11,17 | 11,38 | -3,31% | 2.268,00 |
| 31.07.2025 | 12,08 | 12,50 | 11,64 | 11,77 | -3,31% | - |
| 30.07.2025 | 12,19 | 12,48 | 11,90 | 12,17 | 0,33% | 10,00 |
| 29.07.2025 | 12,63 | 12,87 | 11,91 | 12,13 | -3,67% | 2.000,00 |
| 28.07.2025 | 12,01 | 12,88 | 11,99 | 12,60 | 4,87% | 340,00 |
| 25.07.2025 | 11,69 | 12,16 | 11,41 | 12,01 | 2,67% | 10,00 |
| 24.07.2025 | 11,56 | 11,80 | 11,28 | 11,70 | 1,15% | 2.000,00 |
| 23.07.2025 | 11,05 | 12,04 | 11,05 | 11,57 | 4,76% | 1.606,00 |
| 22.07.2025 | 9,91 | 11,10 | 9,67 | 11,04 | 11,90% | 947,00 |
| 21.07.2025 | 10,44 | 10,65 | 9,79 | 9,87 | -5,75% | 3.642,00 |
| 18.07.2025 | 10,73 | 10,85 | 10,38 | 10,47 | -2,36% | - |
| 17.07.2025 | 10,63 | 10,85 | 10,56 | 10,72 | 0,73% | - |
| 16.07.2025 | 10,53 | 10,89 | 10,36 | 10,64 | 1,07% | - |
| 15.07.2025 | 10,69 | 10,94 | 10,46 | 10,53 | -1,45% | 1.275,00 |
| 14.07.2025 | 10,95 | 11,03 | 10,61 | 10,69 | -2,38% | - |
| 11.07.2025 | 10,80 | 11,10 | 10,41 | 10,95 | 1,39% | 82,00 |
| 10.07.2025 | 10,33 | 10,90 | 10,31 | 10,80 | 4,83% | - |
| 09.07.2025 | 10,45 | 10,78 | 10,16 | 10,30 | -1,48% | 2.256,00 |
| 08.07.2025 | 10,21 | 10,56 | 10,11 | 10,45 | 2,90% | 1.453,00 |
| 07.07.2025 | 10,92 | 11,07 | 10,01 | 10,16 | -7,05% | - |
| 04.07.2025 | 11,07 | 11,07 | 10,92 | 10,93 | -1,35% | - |
| 03.07.2025 | 11,03 | 11,35 | 10,85 | 11,08 | 0,43% | 310,00 |
| 02.07.2025 | 10,22 | 11,04 | 10,17 | 11,03 | 7,79% | - |
| 01.07.2025 | 9,83 | 10,54 | 9,58 | 10,23 | 3,95% | - |
| 30.06.2025 | 10,12 | 10,27 | 9,83 | 9,84 | -1,63% | - |
| 27.06.2025 | 10,08 | 10,17 | 9,69 | 10,01 | 0,01% | - |
| 26.06.2025 | 10,05 | 10,33 | 9,70 | 10,01 | -0,66% | - |
| 25.06.2025 | 9,40 | 10,34 | 9,15 | 10,07 | 7,47% | - |
| 24.06.2025 | 9,36 | 9,61 | 9,27 | 9,37 | 0,42% | - |
| 23.06.2025 | 9,38 | 9,50 | 9,09 | 9,33 | -0,44% | - |
| 20.06.2025 | 9,36 | 9,59 | 9,11 | 9,37 | 0,11% | - |
| 19.06.2025 | 9,47 | 9,47 | 9,36 | 9,36 | -1,00% | - |
| 18.06.2025 | 9,14 | 9,64 | 9,02 | 9,46 | 2,68% | - |
| 17.06.2025 | 9,53 | 9,53 | 9,18 | 9,21 | -3,59% | - |
| 16.06.2025 | 9,02 | 9,64 | 8,81 | 9,56 | 6,17% | - |
| 13.06.2025 | 9,13 | 9,24 | 8,58 | 9,00 | -1,56% | - |
| 12.06.2025 | 9,33 | 9,38 | 8,93 | 9,14 | -2,26% | - |
| 11.06.2025 | 9,33 | 9,69 | 9,30 | 9,35 | 0,23% | 100,00 |
| 10.06.2025 | 8,80 | 9,39 | 8,80 | 9,33 | 5,72% | 350,00 |
| 09.06.2025 | 8,24 | 8,90 | 8,16 | 8,83 | 6,28% | - |
| 06.06.2025 | 7,96 | 8,63 | 7,87 | 8,31 | 4,36% | - |
| 05.06.2025 | 8,28 | 8,43 | 7,82 | 7,96 | -3,15% | - |
| 04.06.2025 | 8,01 | 8,28 | 7,90 | 8,22 | 2,67% | - |
| 03.06.2025 | 8,26 | 8,40 | 7,86 | 8,00 | -2,92% | - |
| 02.06.2025 | 8,42 | 8,71 | 8,23 | 8,25 | -1,40% | - |
| 30.05.2025 | 8,14 | 8,45 | 7,98 | 8,36 | 2,26% | 200,00 |
| 29.05.2025 | 7,85 | 8,25 | 7,76 | 8,18 | 4,37% | - |