51,165€
-3,72%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 53,12 | 54,22 | 50,71 | 51,42 | -3,25% | 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% | - |
| 29.05.2026 | 24,03 | 24,72 | 23,47 | 24,32 | 1,25% | - |
| 28.05.2026 | 21,95 | 24,03 | 21,12 | 24,02 | 12,06% | 1,00 |
| 27.05.2026 | 21,17 | 21,75 | 20,40 | 21,44 | 0,66% | 2,00 |
| 26.05.2026 | 20,34 | 21,49 | 19,92 | 21,30 | 3,78% | - |
| 25.05.2026 | 20,42 | 20,52 | 20,42 | 20,52 | -1,85% | - |
| 22.05.2026 | 21,25 | 21,71 | 20,77 | 20,91 | -1,47% | - |
| 21.05.2026 | 20,63 | 21,46 | 20,04 | 21,22 | 3,01% | 1,00 |
| 20.05.2026 | 19,10 | 20,60 | 18,87 | 20,60 | 5,82% | - |
| 19.05.2026 | 18,41 | 19,48 | 18,03 | 19,47 | 5,58% | - |
| 18.05.2026 | 18,23 | 19,15 | 18,00 | 18,44 | 1,26% | - |
| 15.05.2026 | 18,45 | 18,63 | 18,09 | 18,21 | -1,23% | - |
| 14.05.2026 | 17,99 | 19,24 | 17,85 | 18,44 | 5,57% | - |
| 13.05.2026 | 17,81 | 18,18 | 17,42 | 17,47 | -0,59% | - |
| 12.05.2026 | 17,40 | 18,07 | 17,16 | 17,57 | 0,80% | - |
| 11.05.2026 | 18,33 | 18,47 | 17,24 | 17,43 | -5,88% | - |
| 08.05.2026 | 19,11 | 19,56 | 16,83 | 18,52 | -2,02% | - |
| 07.05.2026 | 19,36 | 19,71 | 18,83 | 18,90 | -0,98% | - |
| 06.05.2026 | 18,59 | 19,66 | 18,36 | 19,09 | 1,73% | 1,00 |
| 05.05.2026 | 18,53 | 19,28 | 18,34 | 18,76 | 1,16% | - |
| 04.05.2026 | 19,14 | 19,52 | 18,32 | 18,55 | -1,20% | - |
| 30.04.2026 | 17,30 | 18,96 | 16,87 | 18,77 | 10,60% | - |
| 29.04.2026 | 18,24 | 18,51 | 16,73 | 16,97 | -7,17% | - |
| 28.04.2026 | 19,21 | 19,24 | 18,01 | 18,29 | -8,00% | - |
| 27.04.2026 | 18,84 | 19,98 | 18,46 | 19,87 | 5,45% | 251,00 |
| 24.04.2026 | 18,35 | 18,91 | 18,15 | 18,85 | 3,12% | - |
| 23.04.2026 | 19,23 | 19,56 | 17,68 | 18,28 | -4,02% | 1,00 |
| 22.04.2026 | 19,78 | 20,28 | 18,87 | 19,04 | -2,51% | 2,00 |
| 21.04.2026 | 21,19 | 21,39 | 19,53 | 19,53 | -6,95% | 1,00 |
| 20.04.2026 | 21,84 | 22,22 | 20,95 | 20,99 | -5,26% | - |
| 17.04.2026 | 21,43 | 22,42 | 21,32 | 22,16 | 4,32% | 300,00 |
| 16.04.2026 | 21,50 | 21,81 | 20,66 | 21,24 | -0,94% | - |
| 15.04.2026 | 21,02 | 21,75 | 20,62 | 21,44 | 1,46% | 1,00 |
| 14.04.2026 | 19,87 | 21,43 | 19,76 | 21,13 | 4,71% | - |
| 13.04.2026 | 19,94 | 20,68 | 19,46 | 20,18 | 3,37% | - |