14,570€
-0,17%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 14,65 | 15,04 | 14,49 | 14,68 | 0,58% | 8,00 |
| 16.01.2025 | 14,55 | 14,78 | 13,71 | 14,60 | 0,34% | 2,00 |
| 15.01.2025 | 14,99 | 16,11 | 14,55 | 14,55 | -2,77% | - |
| 14.01.2025 | 15,31 | 16,02 | 14,66 | 14,96 | -2,09% | 82,00 |
| 13.01.2025 | 15,19 | 16,88 | 15,06 | 15,28 | 0,56% | 185,00 |
| 10.01.2025 | 15,35 | 15,54 | 14,53 | 15,20 | -0,99% | - |
| 09.01.2025 | 15,05 | 15,37 | 15,05 | 15,35 | -0,02% | 9,00 |
| 08.01.2025 | 14,98 | 15,54 | 14,32 | 15,35 | 2,40% | - |
| 07.01.2025 | 15,31 | 16,29 | 14,99 | 14,99 | -2,22% | - |
| 06.01.2025 | 15,04 | 15,75 | 14,97 | 15,33 | 1,64% | 200,00 |
| 03.01.2025 | 13,82 | 15,46 | 13,69 | 15,08 | 9,04% | - |
| 02.01.2025 | 13,96 | 14,48 | 13,76 | 13,83 | 1,00% | - |
| 30.12.2024 | 14,00 | 14,00 | 13,70 | 13,70 | -0,27% | - |
| 27.12.2024 | 14,32 | 14,32 | 13,68 | 13,73 | -4,12% | 400,00 |
| 23.12.2024 | 13,46 | 14,34 | 13,42 | 14,32 | 9,25% | - |
| 20.12.2024 | 13,13 | 13,83 | 12,81 | 13,11 | -0,15% | 5,00 |
| 19.12.2024 | 13,11 | 13,30 | 12,72 | 13,13 | 0,15% | 50,00 |
| 18.12.2024 | 14,03 | 14,32 | 12,72 | 13,11 | -6,56% | - |
| 17.12.2024 | 14,28 | 14,60 | 13,81 | 14,03 | -1,75% | - |
| 16.12.2024 | 13,46 | 14,33 | 13,29 | 14,28 | 4,65% | - |
| 13.12.2024 | 14,25 | 14,32 | 13,40 | 13,65 | -4,38% | - |
| 12.12.2024 | 15,32 | 15,47 | 13,70 | 14,27 | -6,79% | 200,00 |
| 11.12.2024 | 15,34 | 15,73 | 15,11 | 15,31 | 0,07% | - |
| 10.12.2024 | 15,30 | 15,90 | 14,97 | 15,30 | 0,20% | - |
| 09.12.2024 | 15,07 | 15,62 | 14,86 | 15,27 | 1,73% | 25,00 |
| 06.12.2024 | 14,39 | 15,33 | 14,37 | 15,01 | 4,31% | - |
| 05.12.2024 | 15,22 | 15,22 | 14,32 | 14,39 | -5,58% | - |
| 04.12.2024 | 14,99 | 15,52 | 14,86 | 15,24 | 1,63% | - |
| 03.12.2024 | 15,59 | 15,70 | 14,86 | 15,00 | -3,83% | 100,00 |
| 02.12.2024 | 15,03 | 15,78 | 14,98 | 15,59 | 3,95% | 146,00 |
| 29.11.2024 | 14,70 | 15,05 | 14,66 | 15,00 | 2,04% | - |
| 28.11.2024 | 14,65 | 14,75 | 14,65 | 14,70 | 0,27% | - |
| 27.11.2024 | 14,19 | 14,89 | 14,13 | 14,66 | 3,31% | - |
| 26.11.2024 | 14,43 | 14,61 | 13,92 | 14,19 | -1,70% | - |
| 25.11.2024 | 13,74 | 14,95 | 13,72 | 14,44 | 5,06% | - |
| 22.11.2024 | 12,75 | 13,99 | 12,48 | 13,74 | 8,27% | - |
| 21.11.2024 | 12,80 | 12,93 | 12,36 | 12,69 | 0,32% | 70,00 |
| 20.11.2024 | 12,81 | 13,25 | 12,50 | 12,65 | -1,02% | - |
| 19.11.2024 | 12,35 | 12,81 | 12,22 | 12,78 | 3,52% | - |
| 18.11.2024 | 12,60 | 12,84 | 12,23 | 12,35 | -2,02% | 70,00 |
| 15.11.2024 | 13,41 | 13,58 | 12,60 | 12,60 | -6,25% | - |
| 14.11.2024 | 14,09 | 14,49 | 13,41 | 13,44 | -4,61% | - |
| 13.11.2024 | 14,77 | 15,08 | 14,06 | 14,09 | -4,62% | - |
| 12.11.2024 | 14,92 | 15,37 | 14,57 | 14,77 | -0,79% | 100,00 |
| 11.11.2024 | 14,60 | 15,60 | 14,60 | 14,89 | 2,02% | 36,00 |
| 08.11.2024 | 14,97 | 15,77 | 14,43 | 14,60 | -2,57% | - |
| 07.11.2024 | 15,59 | 15,71 | 14,94 | 14,98 | -3,90% | - |
| 06.11.2024 | 16,12 | 17,31 | 15,02 | 15,59 | -1,84% | 80,00 |
| 05.11.2024 | 15,43 | 15,89 | 14,99 | 15,88 | 3,12% | - |
| 04.11.2024 | 15,01 | 15,60 | 14,76 | 15,40 | 2,19% | 220,00 |
| 01.11.2024 | 14,73 | 15,12 | 14,46 | 15,07 | 2,31% | 4,00 |
| 31.10.2024 | 15,11 | 15,69 | 14,52 | 14,73 | -2,48% | 4,00 |
| 30.10.2024 | 13,58 | 15,56 | 13,31 | 15,11 | 11,66% | 30,00 |
| 29.10.2024 | 14,69 | 14,94 | 13,43 | 13,53 | -7,94% | 550,00 |
| 28.10.2024 | 14,31 | 14,86 | 14,13 | 14,70 | 2,69% | - |
| 25.10.2024 | 14,29 | 14,56 | 14,16 | 14,31 | 0,07% | - |
| 24.10.2024 | 14,00 | 14,44 | 13,97 | 14,30 | 2,00% | - |
| 23.10.2024 | 14,08 | 14,19 | 13,66 | 14,02 | -0,43% | - |
| 22.10.2024 | 14,21 | 14,36 | 13,83 | 14,08 | -1,05% | 10,00 |
| 21.10.2024 | 14,32 | 14,43 | 13,97 | 14,23 | 0,42% | - |
| 18.10.2024 | 13,83 | 14,34 | 13,76 | 14,17 | 2,48% | 100,00 |
| 17.10.2024 | 14,51 | 14,74 | 13,66 | 13,83 | -4,74% | - |
| 16.10.2024 | 14,62 | 15,04 | 14,25 | 14,52 | -0,74% | 233,00 |
| 15.10.2024 | 14,92 | 15,38 | 14,60 | 14,62 | -1,40% | - |
| 14.10.2024 | 14,87 | 15,22 | 14,41 | 14,83 | -0,34% | - |
| 11.10.2024 | 14,41 | 15,21 | 14,16 | 14,88 | 3,26% | 190,00 |
| 10.10.2024 | 13,93 | 16,49 | 12,86 | 14,41 | 3,95% | 488,00 |
| 09.10.2024 | 18,31 | 19,09 | 13,76 | 13,86 | -24,62% | - |
| 08.10.2024 | 18,07 | 19,08 | 17,92 | 18,39 | 1,66% | - |
| 07.10.2024 | 18,24 | 18,32 | 17,67 | 18,09 | -0,71% | - |
| 04.10.2024 | 17,78 | 18,54 | 17,78 | 18,22 | 2,30% | - |
| 03.10.2024 | 18,23 | 18,31 | 17,70 | 17,81 | -2,30% | - |
| 02.10.2024 | 19,25 | 20,06 | 17,34 | 18,23 | -5,69% | - |
| 01.10.2024 | 20,28 | 20,71 | 19,22 | 19,33 | -4,73% | - |
| 30.09.2024 | 20,30 | 20,52 | 19,92 | 20,29 | -0,10% | 50,00 |
| 27.09.2024 | 19,95 | 20,65 | 19,91 | 20,31 | 1,86% | - |
| 26.09.2024 | 19,02 | 20,20 | 18,94 | 19,94 | 4,84% | 100,00 |
| 25.09.2024 | 20,55 | 20,63 | 18,95 | 19,02 | -7,40% | - |
| 24.09.2024 | 19,99 | 20,76 | 19,95 | 20,54 | 2,80% | - |
| 23.09.2024 | 20,30 | 20,70 | 19,55 | 19,98 | -1,67% | 60,00 |
| 20.09.2024 | 21,03 | 21,31 | 19,70 | 20,32 | -3,47% | - |
| 19.09.2024 | 19,85 | 21,87 | 19,85 | 21,05 | 5,83% | - |
| 18.09.2024 | 19,27 | 21,03 | 19,21 | 19,89 | 3,54% | - |
| 17.09.2024 | 19,33 | 19,87 | 19,11 | 19,21 | -0,67% | - |
| 16.09.2024 | 20,16 | 20,32 | 19,15 | 19,34 | -4,21% | 50,00 |
| 13.09.2024 | 20,34 | 21,26 | 20,13 | 20,19 | -0,83% | - |
| 12.09.2024 | 19,67 | 20,78 | 19,64 | 20,36 | 1,55% | - |
| 11.09.2024 | 19,66 | 20,07 | 19,18 | 20,05 | 1,98% | - |
| 10.09.2024 | 19,77 | 20,17 | 19,02 | 19,66 | -0,56% | 50,00 |
| 09.09.2024 | 19,42 | 20,26 | 19,42 | 19,77 | 1,70% | - |
| 06.09.2024 | 20,84 | 21,03 | 19,03 | 19,44 | -6,72% | 1.000,00 |
| 05.09.2024 | 20,64 | 21,33 | 20,15 | 20,84 | 0,72% | - |
| 04.09.2024 | 20,86 | 21,32 | 20,37 | 20,69 | -0,86% | - |
| 03.09.2024 | 21,13 | 22,33 | 20,75 | 20,87 | -1,23% | - |
| 02.09.2024 | 21,11 | 21,13 | 21,05 | 21,13 | 0,05% | 1.313,00 |
| 30.08.2024 | 20,59 | 21,38 | 20,59 | 21,12 | 2,72% | - |
| 29.08.2024 | 20,05 | 20,94 | 20,02 | 20,56 | 2,39% | - |
| 28.08.2024 | 20,19 | 20,46 | 19,38 | 20,08 | -0,54% | 25,00 |
| 27.08.2024 | 20,43 | 20,60 | 19,59 | 20,19 | -1,17% | 330,00 |
| 26.08.2024 | 20,99 | 21,70 | 20,40 | 20,43 | -2,44% | 2,00 |