22,370$
-0,84%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 22,93 | 23,59 | 22,31 | 22,37 | -0,84% | 995.482,00 |
| 12.09.2024 | 22,20 | 22,99 | 21,68 | 22,56 | 2,08% | 801.290,00 |
| 11.09.2024 | 21,51 | 22,12 | 21,17 | 22,10 | 2,03% | 853.511,00 |
| 10.09.2024 | 21,82 | 21,89 | 20,94 | 21,66 | -0,82% | 1.182.970,00 |
| 09.09.2024 | 21,56 | 22,36 | 21,45 | 21,84 | 1,35% | 897.133,00 |
| 06.09.2024 | 23,11 | 23,35 | 21,09 | 21,55 | -6,91% | 1.416.082,00 |
| 05.09.2024 | 22,87 | 23,65 | 22,77 | 23,15 | 1,22% | 738.358,00 |
| 04.09.2024 | 22,85 | 23,62 | 22,56 | 22,87 | -0,78% | 811.787,00 |
| 03.09.2024 | 23,51 | 24,76 | 22,91 | 23,05 | -1,28% | 1.045.069,00 |
| 30.08.2024 | 23,08 | 23,67 | 22,76 | 23,35 | 2,37% | 2.348.207,00 |
| 29.08.2024 | 22,55 | 23,20 | 22,23 | 22,81 | 2,33% | 913.145,00 |
| 28.08.2024 | 22,46 | 22,64 | 21,53 | 22,29 | -1,24% | 1.228.649,00 |
| 27.08.2024 | 22,49 | 22,85 | 21,89 | 22,57 | -1,01% | 1.164.612,00 |
| 26.08.2024 | 23,63 | 23,63 | 22,75 | 22,80 | -2,94% | 1.204.893,00 |
| 23.08.2024 | 22,48 | 23,66 | 22,26 | 23,49 | 5,38% | 1.288.742,00 |
| 22.08.2024 | 23,12 | 23,23 | 22,18 | 22,29 | -3,13% | 1.181.302,00 |
| 21.08.2024 | 22,57 | 23,20 | 22,25 | 23,01 | 2,09% | 1.067.013,00 |
| 20.08.2024 | 22,31 | 23,09 | 22,21 | 22,54 | 0,58% | 1.582.108,00 |
| 19.08.2024 | 22,05 | 22,86 | 21,87 | 22,41 | 3,03% | 1.396.741,00 |
| 16.08.2024 | 22,42 | 22,91 | 21,59 | 21,75 | -3,97% | 1.623.657,00 |
| 15.08.2024 | 20,50 | 22,81 | 20,37 | 22,65 | 14,63% | 2.350.638,00 |
| 14.08.2024 | 21,64 | 21,65 | 19,68 | 19,76 | -8,22% | 1.601.220,00 |
| 13.08.2024 | 19,88 | 21,61 | 19,53 | 21,53 | 9,57% | 1.961.714,00 |
| 12.08.2024 | 20,40 | 21,00 | 19,47 | 19,65 | -3,82% | 1.753.172,00 |
| 09.08.2024 | 21,44 | 21,90 | 19,85 | 20,43 | 4,39% | 3.269.258,00 |
| 08.08.2024 | 18,20 | 19,60 | 18,12 | 19,57 | 7,94% | 1.507.072,00 |
| 07.08.2024 | 19,18 | 19,47 | 18,02 | 18,13 | -3,92% | 1.554.585,00 |
| 06.08.2024 | 18,63 | 19,27 | 18,27 | 18,87 | 3,00% | 1.073.698,00 |
| 05.08.2024 | 17,85 | 18,50 | 17,70 | 18,32 | -4,78% | 1.819.638,00 |
| 02.08.2024 | 18,86 | 19,48 | 18,06 | 19,24 | -2,24% | 1.842.083,00 |
| 01.08.2024 | 20,76 | 20,97 | 19,59 | 19,68 | -4,79% | 1.297.617,00 |
| 31.07.2024 | 20,41 | 21,59 | 20,11 | 20,67 | 1,37% | 1.295.737,00 |
| 30.07.2024 | 20,43 | 20,99 | 20,01 | 20,39 | 0,39% | 1.119.797,00 |
| 29.07.2024 | 20,39 | 20,93 | 20,09 | 20,31 | 0,45% | 1.497.423,00 |
| 26.07.2024 | 20,15 | 20,80 | 19,71 | 20,22 | 1,51% | 1.301.475,00 |
| 25.07.2024 | 18,97 | 20,95 | 18,83 | 19,92 | 4,90% | 1.817.648,00 |
| 24.07.2024 | 18,95 | 19,55 | 18,61 | 18,99 | 0,11% | 1.913.938,00 |
| 23.07.2024 | 18,23 | 19,41 | 18,10 | 18,97 | 4,75% | 3.199.940,00 |
| 22.07.2024 | 17,50 | 18,14 | 17,10 | 18,11 | 8,44% | 2.403.886,00 |
| 19.07.2024 | 16,57 | 16,89 | 16,25 | 16,70 | 0,85% | 1.878.573,00 |
| 18.07.2024 | 18,91 | 19,15 | 16,55 | 16,56 | -16,53% | 2.859.591,00 |
| 17.07.2024 | 19,68 | 20,14 | 19,26 | 19,84 | -0,80% | 2.173.746,00 |
| 16.07.2024 | 17,41 | 20,02 | 17,30 | 20,00 | 15,47% | 2.541.297,00 |
| 15.07.2024 | 17,52 | 17,66 | 16,93 | 17,32 | -1,09% | 1.926.780,00 |
| 12.07.2024 | 17,45 | 17,82 | 17,06 | 17,51 | 3,06% | 3.045.165,00 |
| 11.07.2024 | 16,16 | 17,23 | 15,96 | 16,99 | 8,15% | 4.429.233,00 |
| 10.07.2024 | 16,69 | 16,98 | 15,28 | 15,71 | -13,92% | 7.357.292,00 |
| 09.07.2024 | 18,42 | 18,45 | 17,73 | 18,25 | -1,08% | 1.396.669,00 |
| 08.07.2024 | 18,74 | 18,75 | 18,31 | 18,45 | -1,44% | 1.387.967,00 |
| 05.07.2024 | 18,91 | 19,03 | 18,45 | 18,72 | -0,16% | 1.430.132,00 |
| 03.07.2024 | 19,09 | 19,10 | 18,55 | 18,75 | -0,64% | 1.357.077,00 |
| 02.07.2024 | 18,93 | 19,32 | 18,53 | 18,87 | 1,51% | 1.730.004,00 |
| 01.07.2024 | 19,53 | 19,72 | 18,41 | 18,59 | -4,27% | 1.733.575,00 |
| 28.06.2024 | 20,00 | 20,36 | 19,26 | 19,42 | -2,17% | 2.247.554,00 |
| 27.06.2024 | 19,17 | 19,92 | 18,39 | 19,85 | 1,79% | 1.882.055,00 |
| 26.06.2024 | 19,55 | 19,87 | 19,36 | 19,50 | -0,56% | 1.319.012,00 |
| 25.06.2024 | 19,40 | 19,86 | 19,27 | 19,61 | -1,36% | 1.480.898,00 |
| 24.06.2024 | 19,65 | 20,14 | 19,50 | 19,88 | 1,22% | 1.220.553,00 |
| 21.06.2024 | 20,02 | 20,18 | 19,57 | 19,64 | -1,70% | 1.424.256,00 |
| 20.06.2024 | 19,68 | 20,01 | 19,20 | 19,98 | 1,06% | 862.075,00 |
| 18.06.2024 | 19,91 | 20,36 | 19,40 | 19,77 | -1,05% | 722.445,00 |
| 17.06.2024 | 20,12 | 20,60 | 19,37 | 19,98 | -1,33% | 976.014,00 |
| 14.06.2024 | 19,61 | 20,30 | 19,34 | 20,25 | 2,84% | 1.227.645,00 |
| 13.06.2024 | 21,34 | 21,37 | 19,68 | 19,69 | -7,78% | 1.405.839,00 |
| 12.06.2024 | 22,34 | 22,74 | 21,32 | 21,35 | -1,07% | 980.919,00 |
| 11.06.2024 | 21,91 | 21,97 | 21,26 | 21,58 | -2,57% | 795.210,00 |
| 10.06.2024 | 21,63 | 22,28 | 21,41 | 22,15 | 1,28% | 865.314,00 |
| 07.06.2024 | 22,00 | 22,35 | 21,55 | 21,87 | -2,93% | 1.143.227,00 |
| 06.06.2024 | 22,00 | 22,72 | 21,94 | 22,53 | 1,53% | 855.874,00 |
| 05.06.2024 | 21,62 | 22,34 | 21,18 | 22,19 | 3,16% | 1.155.648,00 |
| 04.06.2024 | 22,06 | 22,06 | 21,14 | 21,51 | -3,06% | 1.418.150,00 |
| 03.06.2024 | 22,99 | 22,99 | 21,98 | 22,19 | -1,11% | 1.164.860,00 |
| 31.05.2024 | 22,53 | 22,86 | 22,05 | 22,44 | 0,13% | 1.038.950,00 |
| 30.05.2024 | 22,20 | 22,45 | 22,00 | 22,41 | 1,22% | 1.254.024,00 |
| 29.05.2024 | 22,23 | 22,38 | 21,74 | 22,14 | -2,38% | 1.127.269,00 |
| 28.05.2024 | 22,83 | 22,90 | 22,24 | 22,68 | 0,40% | 1.261.663,00 |
| 24.05.2024 | 22,97 | 23,05 | 22,51 | 22,59 | -1,57% | 1.646.238,00 |
| 23.05.2024 | 23,92 | 23,93 | 22,80 | 22,95 | -4,65% | 1.560.117,00 |
| 22.05.2024 | 23,90 | 24,75 | 23,69 | 24,07 | 0,50% | 1.660.127,00 |
| 21.05.2024 | 24,54 | 24,85 | 23,90 | 23,95 | -3,54% | 1.244.001,00 |
| 20.05.2024 | 25,20 | 25,55 | 24,52 | 24,83 | -0,72% | 1.411.424,00 |
| 17.05.2024 | 25,65 | 25,65 | 24,90 | 25,01 | -2,27% | 1.564.077,00 |
| 16.05.2024 | 26,18 | 26,18 | 25,46 | 25,59 | -3,03% | 1.402.278,00 |
| 15.05.2024 | 27,29 | 27,49 | 25,52 | 26,39 | -0,64% | 1.299.741,00 |
| 14.05.2024 | 27,57 | 28,25 | 26,40 | 26,56 | -1,52% | 1.598.357,00 |
| 13.05.2024 | 26,23 | 27,99 | 26,22 | 26,97 | 3,77% | 1.971.558,00 |
| 10.05.2024 | 26,59 | 27,40 | 25,87 | 25,99 | -1,48% | 1.186.794,00 |
| 09.05.2024 | 25,44 | 26,88 | 25,03 | 26,38 | 4,02% | 2.374.547,00 |
| 08.05.2024 | 25,68 | 25,87 | 25,21 | 25,36 | -2,95% | 1.662.264,00 |
| 07.05.2024 | 27,26 | 27,49 | 25,74 | 26,13 | -4,11% | 1.466.812,00 |
| 06.05.2024 | 27,66 | 28,25 | 27,17 | 27,25 | -0,84% | 1.385.257,00 |
| 03.05.2024 | 27,33 | 27,92 | 26,98 | 27,48 | 4,53% | 2.331.762,00 |
| 02.05.2024 | 27,52 | 27,58 | 25,24 | 26,29 | -2,19% | 1.719.375,00 |
| 01.05.2024 | 26,50 | 27,49 | 24,60 | 26,88 | -8,20% | 6.090.974,00 |
| 30.04.2024 | 27,57 | 29,37 | 27,34 | 29,28 | 3,10% | 2.262.017,00 |
| 29.04.2024 | 28,08 | 29,01 | 27,83 | 28,40 | 2,94% | 1.455.180,00 |
| 26.04.2024 | 27,02 | 27,94 | 26,60 | 27,59 | 2,57% | 1.337.407,00 |
| 25.04.2024 | 26,93 | 27,14 | 26,30 | 26,90 | -2,25% | 1.068.003,00 |
| 24.04.2024 | 27,84 | 27,96 | 26,93 | 27,52 | -0,18% | 1.589.261,00 |
| 23.04.2024 | 27,86 | 29,00 | 27,49 | 27,57 | -0,83% | 1.779.216,00 |