34,755$
8,23%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 32,99 | 35,64 | 32,83 | 34,76 | 8,23% | 3.608.800,00 |
| 17.06.2026 | 31,47 | 33,62 | 31,27 | 32,11 | 1,11% | 4.417.851,00 |
| 16.06.2026 | 32,32 | 33,54 | 31,60 | 31,76 | -1,46% | 2.961.645,00 |
| 15.06.2026 | 29,73 | 32,33 | 29,66 | 32,23 | 11,72% | 4.475.759,00 |
| 12.06.2026 | 29,49 | 30,00 | 28,39 | 28,85 | -0,69% | 2.005.615,00 |
| 11.06.2026 | 29,34 | 29,62 | 28,01 | 29,05 | -0,05% | 2.954.164,00 |
| 10.06.2026 | 30,58 | 31,16 | 29,02 | 29,07 | -5,02% | 3.249.172,00 |
| 09.06.2026 | 29,42 | 30,87 | 28,58 | 30,60 | 4,94% | 3.278.101,00 |
| 08.06.2026 | 31,64 | 31,68 | 29,03 | 29,16 | -6,09% | 3.105.678,00 |
| 05.06.2026 | 32,79 | 33,01 | 30,27 | 31,05 | -7,34% | 3.790.699,00 |
| 04.06.2026 | 32,28 | 35,65 | 32,16 | 33,51 | 4,18% | 4.085.199,00 |
| 03.06.2026 | 31,12 | 32,31 | 29,91 | 32,17 | 4,75% | 3.370.073,00 |
| 02.06.2026 | 29,24 | 31,15 | 28,82 | 30,71 | 3,77% | 3.050.385,00 |
| 01.06.2026 | 28,02 | 29,92 | 27,28 | 29,59 | 4,48% | 2.981.896,00 |
| 29.05.2026 | 27,82 | 28,86 | 27,31 | 28,32 | 1,18% | 2.886.592,00 |
| 28.05.2026 | 25,23 | 28,17 | 25,20 | 27,99 | 9,68% | 3.447.100,00 |
| 27.05.2026 | 24,58 | 25,58 | 23,72 | 25,52 | 3,66% | 3.568.128,00 |
| 26.05.2026 | 24,02 | 24,98 | 23,03 | 24,62 | 3,97% | 1.959.776,00 |
| 22.05.2026 | 24,50 | 25,23 | 23,44 | 23,68 | -4,09% | 3.798.904,00 |
| 21.05.2026 | 23,62 | 24,87 | 23,12 | 24,69 | 2,96% | 3.627.142,00 |
| 20.05.2026 | 22,48 | 24,05 | 21,99 | 23,98 | 7,58% | 2.925.264,00 |
| 19.05.2026 | 21,45 | 22,63 | 20,88 | 22,29 | 3,87% | 2.319.286,00 |
| 18.05.2026 | 21,26 | 22,32 | 21,07 | 21,46 | 1,23% | 2.653.246,00 |
| 15.05.2026 | 21,11 | 21,72 | 20,82 | 21,20 | -1,53% | 2.718.509,00 |
| 14.05.2026 | 21,21 | 22,52 | 21,20 | 21,53 | 2,18% | 2.783.082,00 |
| 13.05.2026 | 20,74 | 21,11 | 20,40 | 21,07 | 0,69% | 2.105.907,00 |
| 12.05.2026 | 20,50 | 21,20 | 20,27 | 20,93 | 2,10% | 2.743.175,00 |
| 11.05.2026 | 21,26 | 21,70 | 20,18 | 20,50 | -5,09% | 2.866.285,00 |
| 08.05.2026 | 21,07 | 21,83 | 19,82 | 21,60 | -3,59% | 4.829.842,00 |
| 07.05.2026 | 22,86 | 22,94 | 22,11 | 22,40 | -1,50% | 2.236.365,00 |
| 06.05.2026 | 22,60 | 23,15 | 21,88 | 22,74 | 3,32% | 2.801.248,00 |
| 05.05.2026 | 22,33 | 22,52 | 21,45 | 22,01 | 1,62% | 3.045.094,00 |
| 04.05.2026 | 22,19 | 22,51 | 21,41 | 21,66 | -3,43% | 2.518.453,00 |
| 01.05.2026 | 22,05 | 22,73 | 21,46 | 22,43 | 1,72% | 2.421.602,00 |
| 30.04.2026 | 20,84 | 22,26 | 20,51 | 22,05 | 9,16% | 2.498.921,00 |
| 29.04.2026 | 21,03 | 21,48 | 19,53 | 20,20 | -5,47% | 2.707.189,00 |
| 28.04.2026 | 22,04 | 22,04 | 21,08 | 21,37 | -4,08% | 1.843.398,00 |
| 27.04.2026 | 22,03 | 23,44 | 21,92 | 22,28 | 0,91% | 3.042.492,00 |
| 24.04.2026 | 21,44 | 22,15 | 21,23 | 22,08 | 2,99% | 1.552.566,00 |
| 23.04.2026 | 22,53 | 22,59 | 20,62 | 21,44 | -6,07% | 3.500.865,00 |
| 22.04.2026 | 23,24 | 23,53 | 22,10 | 22,83 | -0,59% | 2.867.017,00 |
| 21.04.2026 | 24,24 | 25,18 | 22,88 | 22,96 | -6,63% | 3.989.729,00 |
| 20.04.2026 | 25,85 | 26,10 | 24,54 | 24,59 | -5,79% | 3.590.406,00 |
| 17.04.2026 | 26,07 | 26,45 | 25,64 | 26,10 | 3,35% | 2.034.844,00 |
| 16.04.2026 | 25,36 | 25,57 | 24,29 | 25,26 | -0,45% | 1.798.513,00 |
| 15.04.2026 | 24,80 | 25,69 | 24,60 | 25,37 | 2,30% | 2.410.257,00 |
| 14.04.2026 | 24,19 | 25,29 | 23,95 | 24,80 | 5,17% | 2.836.249,00 |
| 13.04.2026 | 23,25 | 24,30 | 22,92 | 23,58 | 1,33% | 2.682.338,00 |
| 10.04.2026 | 23,25 | 23,63 | 22,56 | 23,27 | 1,17% | 1.730.425,00 |
| 09.04.2026 | 22,88 | 23,30 | 22,21 | 23,00 | -0,09% | 2.118.523,00 |
| 08.04.2026 | 23,10 | 23,65 | 22,42 | 23,02 | 5,50% | 2.635.297,00 |
| 07.04.2026 | 21,77 | 22,15 | 21,36 | 21,82 | -0,32% | 1.979.827,00 |
| 06.04.2026 | 22,35 | 22,74 | 21,79 | 21,89 | -1,97% | 3.192.316,00 |
| 02.04.2026 | 21,40 | 22,91 | 21,11 | 22,33 | 1,32% | 1.277.554,00 |
| 01.04.2026 | 21,62 | 23,06 | 21,62 | 22,04 | 3,86% | 2.427.772,00 |
| 31.03.2026 | 21,00 | 21,37 | 20,28 | 21,22 | 7,12% | 2.566.349,00 |
| 30.03.2026 | 19,45 | 19,89 | 19,22 | 19,81 | 1,64% | 1.507.202,00 |
| 27.03.2026 | 20,05 | 20,14 | 19,15 | 19,49 | -4,65% | 2.045.255,00 |
| 26.03.2026 | 20,58 | 21,20 | 20,33 | 20,44 | -2,25% | 1.324.359,00 |
| 25.03.2026 | 20,20 | 21,12 | 19,82 | 20,91 | 5,55% | 2.727.967,00 |
| 24.03.2026 | 18,78 | 19,90 | 18,77 | 19,81 | 3,47% | 1.601.496,00 |
| 23.03.2026 | 18,54 | 19,48 | 18,54 | 19,15 | 3,99% | 2.993.248,00 |
| 20.03.2026 | 18,42 | 18,65 | 18,09 | 18,41 | 0,11% | 2.336.241,00 |
| 19.03.2026 | 16,99 | 18,44 | 16,85 | 18,39 | 6,06% | 1.738.272,00 |
| 18.03.2026 | 17,92 | 18,04 | 17,24 | 17,34 | -4,15% | 2.347.030,00 |
| 17.03.2026 | 16,79 | 18,15 | 16,69 | 18,09 | 8,39% | 2.599.558,00 |
| 16.03.2026 | 19,09 | 19,09 | 15,90 | 16,69 | -11,18% | 5.602.313,00 |
| 13.03.2026 | 18,97 | 19,82 | 18,65 | 18,79 | -0,79% | 1.735.486,00 |
| 12.03.2026 | 20,23 | 20,29 | 18,80 | 18,94 | -7,43% | 2.167.316,00 |
| 11.03.2026 | 20,34 | 20,59 | 20,00 | 20,46 | 0,05% | 1.371.667,00 |
| 10.03.2026 | 21,04 | 21,23 | 20,06 | 20,45 | -2,15% | 1.711.837,00 |
| 09.03.2026 | 20,68 | 21,25 | 20,42 | 20,90 | 0,43% | 1.656.494,00 |
| 06.03.2026 | 21,02 | 21,43 | 20,57 | 20,81 | -3,88% | 1.615.650,00 |
| 05.03.2026 | 21,83 | 22,93 | 21,35 | 21,65 | -3,22% | 1.873.463,00 |
| 04.03.2026 | 22,61 | 23,09 | 22,21 | 22,37 | -1,15% | 1.973.596,00 |
| 03.03.2026 | 21,63 | 23,30 | 21,25 | 22,63 | -2,20% | 2.434.625,00 |
| 02.03.2026 | 22,43 | 23,26 | 21,83 | 23,14 | 0,30% | 3.049.768,00 |
| 27.02.2026 | 21,58 | 23,11 | 21,22 | 23,07 | 4,20% | 3.756.383,00 |
| 26.02.2026 | 19,66 | 22,17 | 19,66 | 22,14 | 12,61% | 3.711.735,00 |
| 25.02.2026 | 19,41 | 19,80 | 19,10 | 19,66 | 2,93% | 2.438.467,00 |
| 24.02.2026 | 18,87 | 19,22 | 18,53 | 19,10 | 1,11% | 2.185.914,00 |
| 23.02.2026 | 18,48 | 18,92 | 18,32 | 18,89 | 0,05% | 2.102.893,00 |
| 20.02.2026 | 19,15 | 19,88 | 18,77 | 18,88 | -1,62% | 2.266.953,00 |
| 19.02.2026 | 19,38 | 19,66 | 18,64 | 19,19 | -1,94% | 2.374.741,00 |
| 18.02.2026 | 18,61 | 19,78 | 18,48 | 19,57 | 5,07% | 2.575.163,00 |
| 17.02.2026 | 17,95 | 19,52 | 17,88 | 18,63 | 2,79% | 2.883.994,00 |
| 13.02.2026 | 19,24 | 20,89 | 17,64 | 18,12 | 3,42% | 4.583.162,00 |
| 12.02.2026 | 19,00 | 19,15 | 17,26 | 17,52 | -8,51% | 3.607.389,00 |
| 11.02.2026 | 19,06 | 19,19 | 18,50 | 19,15 | 0,00% | 1.715.945,00 |
| 10.02.2026 | 18,52 | 19,43 | 18,36 | 19,15 | 3,29% | 2.947.432,00 |
| 09.02.2026 | 18,44 | 18,83 | 17,96 | 18,54 | -0,32% | 2.538.140,00 |
| 06.02.2026 | 18,32 | 18,71 | 17,70 | 18,60 | 5,08% | 3.231.879,00 |
| 05.02.2026 | 18,67 | 19,36 | 17,37 | 17,70 | -7,28% | 4.172.365,00 |
| 04.02.2026 | 19,33 | 19,57 | 18,89 | 19,09 | -1,09% | 2.524.269,00 |
| 03.02.2026 | 20,16 | 20,49 | 19,05 | 19,30 | -3,26% | 2.742.436,00 |
| 02.02.2026 | 20,20 | 20,48 | 19,63 | 19,95 | -1,24% | 2.154.361,00 |
| 30.01.2026 | 20,58 | 20,68 | 19,82 | 20,20 | -2,88% | 2.692.503,00 |
| 29.01.2026 | 20,92 | 20,92 | 19,97 | 20,80 | -1,33% | 3.346.585,00 |
| 28.01.2026 | 21,60 | 21,60 | 21,00 | 21,08 | -2,50% | 1.745.113,00 |
| 27.01.2026 | 22,06 | 22,34 | 21,53 | 21,62 | -3,91% | 1.559.298,00 |