Echtzeit-Aktienkurs 10x Genomics
Bid:
Ask:
Aktienkurse zur 10x Genomics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 17,92 | 18,04 | 17,24 | 17,35 | -4,09% | 2.347.345,00 |
| 17.03.2026 | 16,79 | 18,15 | 16,69 | 18,09 | 8,39% | 2.601.901,00 |
| 16.03.2026 | 19,09 | 19,27 | 15,90 | 16,69 | -11,18% | 5.603.925,00 |
| 13.03.2026 | 18,97 | 19,82 | 18,65 | 18,79 | -0,79% | 1.735.644,00 |
| 12.03.2026 | 20,23 | 20,29 | 18,80 | 18,94 | -7,43% | 2.168.763,00 |
| 11.03.2026 | 20,34 | 20,59 | 20,00 | 20,46 | 0,00% | 1.475.959,00 |
| 10.03.2026 | 21,04 | 21,23 | 20,06 | 20,46 | -2,15% | 1.711.859,00 |
| 09.03.2026 | 20,49 | 21,25 | 20,25 | 20,91 | 0,48% | 1.656.620,00 |
| 06.03.2026 | 21,02 | 21,43 | 20,57 | 20,81 | -3,84% | 1.615.652,00 |
| 05.03.2026 | 21,83 | 22,93 | 21,35 | 21,64 | -3,26% | 1.873.589,00 |
| 04.03.2026 | 22,61 | 23,09 | 22,21 | 22,37 | -1,11% | 1.973.596,00 |
| 03.03.2026 | 21,63 | 23,30 | 21,25 | 22,62 | -2,25% | 2.434.626,00 |
| 02.03.2026 | 22,43 | 23,26 | 21,83 | 23,14 | 0,39% | 3.049.769,00 |
| 27.02.2026 | 21,58 | 23,11 | 21,21 | 23,05 | 4,16% | 3.756.385,00 |
| 26.02.2026 | 19,66 | 22,17 | 19,66 | 22,13 | 12,56% | 3.711.937,00 |
| 25.02.2026 | 19,41 | 19,80 | 19,10 | 19,66 | 2,93% | 2.444.088,00 |
| 24.02.2026 | 18,92 | 19,23 | 18,52 | 19,10 | 1,11% | 2.185.932,00 |
| 23.02.2026 | 18,48 | 18,92 | 18,32 | 18,89 | 0,05% | 2.102.894,00 |
| 20.02.2026 | 19,15 | 19,89 | 18,77 | 18,88 | -1,62% | 2.304.764,00 |
| 19.02.2026 | 19,33 | 19,66 | 18,64 | 19,19 | -1,94% | 2.376.528,00 |
| 18.02.2026 | 18,61 | 19,78 | 18,48 | 19,57 | 5,10% | 2.575.434,00 |
| 17.02.2026 | 17,95 | 19,52 | 17,88 | 18,62 | 2,76% | 2.907.320,00 |
| 13.02.2026 | 19,24 | 20,89 | 17,64 | 18,12 | 3,48% | 4.583.162,00 |
| 12.02.2026 | 19,00 | 19,15 | 17,26 | 17,51 | -8,56% | 3.698.591,00 |
| 11.02.2026 | 19,06 | 19,19 | 18,50 | 19,15 | 0,00% | 1.810.276,00 |
| 10.02.2026 | 18,52 | 19,43 | 18,36 | 19,15 | 3,29% | 3.501.422,00 |
| 09.02.2026 | 18,44 | 18,83 | 17,96 | 18,54 | -0,38% | 2.749.463,00 |
| 06.02.2026 | 18,32 | 18,71 | 17,70 | 18,61 | 5,14% | 3.236.264,00 |
| 05.02.2026 | 18,67 | 19,36 | 17,37 | 17,70 | -7,14% | 4.256.482,00 |
| 04.02.2026 | 19,39 | 19,57 | 18,89 | 19,06 | -1,14% | 2.553.114,00 |
| 03.02.2026 | 20,16 | 20,49 | 19,05 | 19,28 | -3,36% | 2.755.842,00 |
| 02.02.2026 | 20,20 | 20,48 | 19,63 | 19,95 | -1,24% | 2.177.075,00 |
| 30.01.2026 | 20,58 | 20,68 | 19,82 | 20,20 | -2,88% | 2.721.076,00 |
| 29.01.2026 | 20,92 | 20,92 | 19,97 | 20,80 | -1,33% | 3.390.337,00 |
| 28.01.2026 | 21,60 | 21,60 | 21,00 | 21,08 | -2,50% | 1.764.945,00 |
| 27.01.2026 | 22,06 | 22,34 | 21,51 | 21,62 | -3,91% | 1.613.125,00 |
| 26.01.2026 | 21,87 | 22,71 | 21,71 | 22,50 | 0,54% | 1.664.664,00 |
| 23.01.2026 | 23,07 | 23,56 | 22,07 | 22,38 | -3,49% | 3.916.769,00 |
| 22.01.2026 | 22,90 | 23,53 | 22,56 | 23,19 | 2,25% | 2.707.521,00 |
| 21.01.2026 | 22,20 | 22,70 | 21,35 | 22,68 | 2,86% | 2.319.069,00 |
| 20.01.2026 | 19,63 | 22,21 | 19,34 | 22,05 | 7,46% | 2.947.261,00 |
| 16.01.2026 | 21,20 | 21,35 | 20,39 | 20,52 | -3,21% | 1.632.326,00 |
| 15.01.2026 | 20,98 | 21,50 | 20,01 | 21,20 | 1,34% | 1.777.151,00 |
| 14.01.2026 | 20,44 | 20,96 | 20,03 | 20,92 | 1,95% | 1.848.471,00 |
| 13.01.2026 | 19,94 | 20,73 | 19,50 | 20,52 | 3,64% | 2.896.830,00 |
| 12.01.2026 | 20,94 | 21,18 | 18,41 | 19,80 | -3,23% | 4.609.353,00 |
| 09.01.2026 | 19,39 | 20,72 | 19,27 | 20,46 | 6,07% | 4.061.259,00 |
| 08.01.2026 | 20,09 | 20,09 | 19,04 | 19,29 | -3,50% | 2.855.985,00 |
| 07.01.2026 | 19,15 | 20,30 | 19,08 | 19,99 | 3,52% | 2.972.590,00 |
| 06.01.2026 | 18,33 | 19,41 | 18,21 | 19,31 | 5,40% | 3.403.991,00 |
| 05.01.2026 | 16,88 | 18,38 | 16,78 | 18,32 | 10,23% | 2.890.500,00 |
| 02.01.2026 | 16,31 | 17,17 | 16,23 | 16,62 | 1,90% | 1.934.869,00 |
| 31.12.2025 | 16,16 | 16,48 | 16,00 | 16,31 | 0,12% | 1.581.787,00 |
| 30.12.2025 | 16,21 | 16,35 | 15,91 | 16,29 | 0,87% | 1.468.202,00 |
| 29.12.2025 | 16,35 | 16,47 | 15,95 | 16,15 | -2,06% | 1.469.057,00 |
| 26.12.2025 | 16,64 | 16,73 | 16,35 | 16,49 | -1,20% | 895.851,00 |
| 24.12.2025 | 16,47 | 16,86 | 16,25 | 16,69 | 1,15% | 939.578,00 |
| 23.12.2025 | 16,74 | 16,74 | 16,11 | 16,50 | -2,60% | 2.336.188,00 |
| 22.12.2025 | 16,05 | 16,97 | 15,90 | 16,94 | 5,55% | 2.274.874,00 |
| 19.12.2025 | 16,06 | 16,30 | 15,82 | 16,05 | 0,31% | 2.048.235,00 |
| 18.12.2025 | 16,18 | 16,70 | 15,97 | 16,00 | 1,59% | 2.016.448,00 |
| 17.12.2025 | 15,71 | 16,28 | 15,60 | 15,75 | 0,25% | 2.182.880,00 |
| 16.12.2025 | 15,74 | 15,88 | 15,35 | 15,71 | -0,32% | 1.782.557,00 |
| 15.12.2025 | 16,02 | 16,03 | 15,18 | 15,76 | 1,94% | 2.773.166,00 |
| 12.12.2025 | 16,54 | 16,68 | 15,42 | 15,46 | -6,53% | 2.505.386,00 |
| 11.12.2025 | 16,98 | 17,31 | 16,10 | 16,54 | -5,65% | 2.433.577,00 |
| 10.12.2025 | 17,69 | 18,38 | 17,41 | 17,53 | -1,74% | 2.951.996,00 |
| 09.12.2025 | 17,44 | 17,86 | 17,35 | 17,84 | 2,12% | 2.037.944,00 |
| 08.12.2025 | 18,12 | 18,20 | 17,32 | 17,47 | -1,69% | 1.373.444,00 |
| 05.12.2025 | 18,02 | 18,20 | 17,39 | 17,77 | -2,09% | 1.913.587,00 |
| 04.12.2025 | 17,60 | 18,31 | 17,06 | 18,15 | 1,57% | 1.826.659,00 |
| 03.12.2025 | 17,94 | 18,51 | 17,81 | 17,87 | -0,39% | 1.716.467,00 |
| 02.12.2025 | 17,83 | 18,17 | 17,66 | 17,94 | -0,77% | 1.853.162,00 |
| 01.12.2025 | 18,41 | 18,75 | 17,88 | 18,08 | -3,88% | 2.474.895,00 |
| 28.11.2025 | 18,83 | 19,29 | 18,43 | 18,81 | 0,32% | 1.570.567,00 |
| 26.11.2025 | 18,58 | 19,18 | 18,47 | 18,75 | -1,68% | 3.155.292,00 |
| 25.11.2025 | 20,00 | 20,34 | 18,90 | 19,07 | -5,27% | 5.161.321,00 |
| 24.11.2025 | 18,42 | 20,27 | 18,12 | 20,13 | 9,76% | 5.225.740,00 |
| 21.11.2025 | 16,46 | 18,62 | 16,36 | 18,34 | 11,42% | 4.086.320,00 |
| 20.11.2025 | 16,20 | 17,16 | 16,11 | 16,46 | 5,18% | 3.719.847,00 |
| 19.11.2025 | 15,53 | 16,07 | 15,42 | 15,65 | 0,58% | 1.680.143,00 |
| 18.11.2025 | 15,63 | 15,76 | 15,18 | 15,56 | -0,89% | 2.341.278,00 |
| 17.11.2025 | 15,70 | 16,53 | 15,50 | 15,70 | -1,20% | 2.335.686,00 |
| 14.11.2025 | 15,33 | 16,30 | 15,12 | 15,89 | -2,81% | 3.272.786,00 |
| 13.11.2025 | 16,40 | 16,87 | 15,90 | 16,35 | -2,04% | 3.469.073,00 |
| 12.11.2025 | 16,60 | 17,25 | 16,45 | 16,69 | 0,60% | 2.819.141,00 |
| 11.11.2025 | 17,00 | 17,70 | 16,48 | 16,59 | -2,87% | 4.456.100,00 |
| 10.11.2025 | 15,71 | 17,28 | 15,64 | 17,08 | 12,00% | 5.046.752,00 |
| 07.11.2025 | 14,31 | 15,26 | 13,58 | 15,25 | 17,31% | 7.829.720,00 |
| 06.11.2025 | 13,16 | 13,36 | 12,80 | 13,00 | -3,63% | 3.454.321,00 |
| 05.11.2025 | 13,29 | 13,65 | 13,00 | 13,49 | 0,97% | 2.640.375,00 |
| 04.11.2025 | 13,32 | 13,84 | 13,06 | 13,36 | -2,48% | 2.447.580,00 |
| 03.11.2025 | 13,67 | 13,71 | 12,89 | 13,70 | 0,44% | 2.257.860,00 |
| 31.10.2025 | 12,56 | 13,85 | 12,44 | 13,64 | 9,65% | 2.614.158,00 |
| 30.10.2025 | 12,76 | 13,06 | 12,34 | 12,44 | -3,57% | 1.869.442,00 |
| 29.10.2025 | 13,11 | 13,50 | 12,80 | 12,90 | -3,30% | 2.040.151,00 |
| 28.10.2025 | 13,54 | 13,61 | 13,12 | 13,34 | -1,84% | 1.755.290,00 |
| 27.10.2025 | 13,82 | 13,86 | 13,51 | 13,59 | -1,31% | 2.162.200,00 |
| 24.10.2025 | 13,67 | 13,94 | 13,50 | 13,77 | 3,07% | 3.430.447,00 |
| 23.10.2025 | 12,28 | 13,39 | 12,25 | 13,36 | 8,97% | 2.591.675,00 |