61,945€
-4,86%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 64,62 | 65,53 | 60,20 | 62,03 | -4,74% | 461,00 |
| 15.10.2026 | 64,15 | 65,77 | 61,24 | 65,11 | -1,14% | 9.000,00 |
| 14.10.2026 | 64,17 | 66,79 | 61,93 | 65,86 | 2,13% | 595,00 |
| 13.10.2026 | 67,28 | 67,62 | 63,76 | 64,49 | -3,60% | 125,00 |
| 12.10.2026 | 72,54 | 72,65 | 64,22 | 66,89 | -7,26% | 122,00 |
| 09.10.2026 | 69,08 | 76,05 | 68,97 | 72,13 | 4,70% | 400,00 |
| 08.10.2026 | 67,61 | 68,94 | 63,51 | 68,90 | 1,44% | 39,00 |
| 07.10.2026 | 71,52 | 73,90 | 65,36 | 67,92 | -4,77% | 521,00 |
| 06.10.2026 | 87,36 | 91,09 | 71,01 | 71,32 | -18,40% | 18.384,00 |
| 05.10.2026 | 83,02 | 87,53 | 82,48 | 87,41 | 4,49% | 4,00 |
| 02.10.2026 | 79,08 | 83,98 | 78,60 | 83,65 | 6,76% | 80,00 |
| 01.10.2026 | 81,13 | 82,14 | 77,37 | 78,35 | -2,65% | 10,00 |
| 30.09.2026 | 79,80 | 82,96 | 79,80 | 80,49 | 1,37% | 204,00 |
| 29.09.2026 | 77,37 | 80,95 | 77,24 | 79,40 | 2,28% | 14,00 |
| 28.09.2026 | 75,08 | 79,04 | 73,38 | 77,63 | 3,16% | 84,00 |
| 25.09.2026 | 73,92 | 76,83 | 70,80 | 75,25 | 1,55% | 32,00 |
| 24.09.2026 | 66,47 | 75,54 | 64,73 | 74,11 | 11,85% | 1,00 |
| 23.09.2026 | 70,62 | 72,29 | 65,68 | 66,26 | -6,07% | 41,00 |
| 22.09.2026 | 68,93 | 72,24 | 67,79 | 70,54 | 2,14% | 7,00 |
| 21.09.2026 | 67,01 | 69,82 | 66,99 | 69,07 | 3,64% | 103,00 |
| 18.09.2026 | 67,08 | 68,84 | 65,61 | 66,64 | -0,74% | 70,00 |
| 17.09.2026 | 63,63 | 69,62 | 62,87 | 67,14 | 6,47% | 30,00 |
| 16.09.2026 | 64,64 | 67,39 | 62,38 | 63,06 | -2,11% | 345,00 |
| 15.09.2026 | 60,89 | 65,38 | 59,97 | 64,42 | 5,92% | 73,00 |
| 14.09.2026 | 59,67 | 60,82 | 56,26 | 60,82 | 2,14% | 201,00 |
| 11.09.2026 | 57,17 | 59,84 | 57,17 | 59,55 | 3,15% | 73,00 |
| 10.09.2026 | 58,28 | 58,46 | 55,46 | 57,73 | 0,80% | 1,00 |
| 09.09.2026 | 56,72 | 57,73 | 54,61 | 57,27 | 1,74% | - |
| 08.09.2026 | 53,47 | 56,78 | 52,96 | 56,29 | 5,28% | 34,00 |
| 07.09.2026 | 53,95 | 53,95 | 53,40 | 53,46 | -1,02% | - |
| 04.09.2026 | 54,38 | 55,02 | 52,64 | 54,01 | -0,52% | 10,00 |
| 03.09.2026 | 52,98 | 54,34 | 52,01 | 54,29 | 2,13% | - |
| 02.09.2026 | 52,23 | 54,55 | 50,99 | 53,16 | 1,46% | 124,00 |
| 01.09.2026 | 53,74 | 54,24 | 52,28 | 52,40 | -0,64% | 1,00 |
| 31.08.2026 | 53,12 | 54,22 | 50,71 | 52,73 | -0,77% | 1,00 |
| 28.08.2026 | 55,66 | 56,14 | 52,57 | 53,14 | -4,23% | - |
| 27.08.2026 | 55,35 | 56,40 | 54,53 | 55,49 | 1,49% | - |
| 26.08.2026 | 55,14 | 56,12 | 53,67 | 54,67 | -0,59% | 5,00 |
| 25.08.2026 | 54,70 | 57,32 | 53,74 | 55,00 | -0,13% | - |
| 24.08.2026 | 55,76 | 56,34 | 52,41 | 55,07 | -1,59% | 1,00 |
| 21.08.2026 | 54,69 | 56,05 | 52,94 | 55,96 | 3,22% | 155,00 |
| 20.08.2026 | 53,95 | 55,18 | 52,25 | 54,21 | 1,74% | 21,00 |
| 19.08.2026 | 48,02 | 53,43 | 47,67 | 53,29 | 10,97% | 494,00 |
| 18.08.2026 | 50,50 | 50,67 | 47,75 | 48,02 | -4,43% | 3,00 |
| 17.08.2026 | 48,65 | 50,60 | 47,96 | 50,25 | 3,04% | 64,00 |
| 14.08.2026 | 50,75 | 50,86 | 48,23 | 48,76 | -3,89% | - |
| 13.08.2026 | 50,16 | 51,51 | 48,41 | 50,74 | 1,25% | 51,00 |
| 12.08.2026 | 50,81 | 51,62 | 49,11 | 50,11 | -1,06% | - |
| 11.08.2026 | 50,59 | 52,60 | 48,87 | 50,65 | -1,33% | - |
| 10.08.2026 | 45,01 | 51,81 | 43,93 | 51,33 | 15,28% | 1,00 |
| 07.08.2026 | 38,17 | 44,66 | 36,81 | 44,53 | 13,46% | 30,00 |
| 06.08.2026 | 41,08 | 41,68 | 38,91 | 39,25 | -4,37% | - |
| 05.08.2026 | 41,65 | 42,58 | 41,04 | 41,04 | -0,99% | - |
| 04.08.2026 | 40,86 | 41,56 | 39,87 | 41,45 | 0,67% | 2,00 |
| 03.08.2026 | 41,14 | 41,78 | 39,31 | 41,18 | -0,38% | 73,00 |
| 31.07.2026 | 42,71 | 43,65 | 40,17 | 41,33 | -4,03% | 465,00 |
| 30.07.2026 | 40,39 | 43,07 | 40,32 | 43,07 | 6,85% | - |
| 29.07.2026 | 41,67 | 42,38 | 40,14 | 40,31 | -1,61% | 51,00 |
| 28.07.2026 | 40,39 | 41,54 | 39,60 | 40,97 | 1,05% | - |
| 27.07.2026 | 41,16 | 42,42 | 39,59 | 40,54 | -0,39% | 41,00 |
| 24.07.2026 | 42,24 | 43,35 | 40,04 | 40,70 | -2,37% | 15,00 |
| 23.07.2026 | 41,23 | 43,39 | 40,80 | 41,69 | 0,65% | 100,00 |
| 22.07.2026 | 41,34 | 41,90 | 40,21 | 41,42 | 1,31% | 24,00 |
| 21.07.2026 | 37,99 | 40,96 | 36,61 | 40,89 | 7,78% | 260,00 |
| 20.07.2026 | 38,43 | 38,72 | 36,78 | 37,94 | -0,46% | 4,00 |
| 17.07.2026 | 38,59 | 38,80 | 37,47 | 38,11 | -1,38% | 10,00 |
| 16.07.2026 | 39,95 | 40,01 | 36,85 | 38,65 | -3,01% | 132,00 |
| 15.07.2026 | 40,09 | 40,53 | 38,90 | 39,85 | 1,81% | 1,00 |
| 14.07.2026 | 36,74 | 40,09 | 36,38 | 39,14 | 6,29% | 32,00 |
| 13.07.2026 | 37,47 | 38,47 | 36,28 | 36,82 | -0,96% | 30,00 |
| 10.07.2026 | 37,71 | 38,39 | 36,29 | 37,18 | -0,05% | - |
| 09.07.2026 | 32,86 | 37,38 | 32,71 | 37,20 | 14,35% | 210,00 |
| 08.07.2026 | 33,15 | 33,33 | 30,82 | 32,53 | -2,25% | - |
| 07.07.2026 | 34,96 | 35,79 | 32,42 | 33,28 | -4,01% | 50,00 |
| 06.07.2026 | 34,29 | 35,49 | 33,45 | 34,67 | 1,09% | 30,00 |
| 03.07.2026 | 34,12 | 34,35 | 34,12 | 34,29 | 0,43% | - |
| 02.07.2026 | 34,30 | 34,86 | 33,42 | 34,15 | -2,19% | 307,00 |
| 01.07.2026 | 33,34 | 35,14 | 32,97 | 34,91 | 3,90% | 21,00 |
| 30.06.2026 | 32,52 | 33,61 | 31,87 | 33,60 | 3,55% | 39,00 |
| 29.06.2026 | 32,28 | 32,80 | 31,55 | 32,45 | 1,76% | 51,00 |
| 26.06.2026 | 31,42 | 32,05 | 30,37 | 31,89 | 3,14% | 1,00 |
| 25.06.2026 | 30,49 | 32,26 | 30,42 | 30,92 | 2,02% | 41,00 |
| 24.06.2026 | 28,00 | 30,94 | 27,87 | 30,31 | 8,54% | - |
| 23.06.2026 | 28,45 | 29,18 | 27,55 | 27,92 | -3,15% | 116,00 |
| 22.06.2026 | 30,12 | 31,90 | 28,67 | 28,83 | -5,04% | 163,00 |
| 19.06.2026 | 30,28 | 30,44 | 30,26 | 30,36 | 0,65% | 101,00 |
| 18.06.2026 | 27,92 | 31,06 | 27,92 | 30,16 | 6,77% | 61,00 |
| 17.06.2026 | 27,35 | 29,04 | 27,08 | 28,25 | 0,31% | - |
| 16.06.2026 | 27,81 | 28,93 | 27,59 | 28,16 | 3,30% | 76,00 |
| 15.06.2026 | 24,94 | 27,86 | 24,74 | 27,26 | 8,70% | 101,00 |
| 12.06.2026 | 25,09 | 25,79 | 24,52 | 25,08 | 0,56% | 1,00 |
| 11.06.2026 | 25,20 | 25,70 | 24,37 | 24,94 | -1,23% | - |
| 10.06.2026 | 26,37 | 26,93 | 25,23 | 25,25 | -2,30% | 1,00 |
| 09.06.2026 | 25,36 | 26,68 | 24,83 | 25,84 | 0,63% | - |
| 08.06.2026 | 27,25 | 28,01 | 25,32 | 25,68 | -2,47% | 35,00 |
| 05.06.2026 | 28,86 | 28,99 | 26,29 | 26,33 | -8,47% | 300,00 |
| 04.06.2026 | 27,55 | 30,65 | 27,55 | 28,77 | 5,31% | 95,00 |
| 03.06.2026 | 26,71 | 27,45 | 25,85 | 27,32 | 3,16% | 105,00 |
| 02.06.2026 | 25,19 | 26,57 | 24,75 | 26,48 | 4,65% | 77,00 |
| 01.06.2026 | 24,75 | 25,72 | 23,51 | 25,30 | 4,03% | - |