Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 15,75 | 15,79 | 14,79 | 14,86 | -5,59% | 2.199.250,00 |
| 16.10.2024 | 16,00 | 16,36 | 15,46 | 15,74 | -1,07% | 2.197.985,00 |
| 15.10.2024 | 16,23 | 16,78 | 15,89 | 15,91 | -2,21% | 1.951.179,00 |
| 14.10.2024 | 16,22 | 16,41 | 15,71 | 16,27 | 0,06% | 2.101.249,00 |
| 11.10.2024 | 15,76 | 16,65 | 15,46 | 16,26 | 3,77% | 3.415.189,00 |
| 10.10.2024 | 14,95 | 15,94 | 14,02 | 15,67 | -24,70% | 14.534.923,00 |
| 09.10.2024 | 20,11 | 20,83 | 19,95 | 20,81 | 3,48% | 1.906.461,00 |
| 08.10.2024 | 19,85 | 20,92 | 19,67 | 20,11 | 1,41% | 955.328,00 |
| 07.10.2024 | 19,81 | 19,87 | 19,40 | 19,83 | -0,95% | 1.123.991,00 |
| 04.10.2024 | 19,88 | 20,30 | 19,71 | 20,02 | 2,09% | 956.893,00 |
| 03.10.2024 | 19,89 | 20,25 | 19,51 | 19,61 | -2,58% | 1.436.997,00 |
| 02.10.2024 | 21,27 | 21,47 | 19,11 | 20,13 | -5,54% | 2.988.377,00 |
| 01.10.2024 | 22,55 | 22,55 | 21,27 | 21,31 | -5,62% | 1.208.522,00 |
| 30.09.2024 | 22,40 | 22,89 | 22,18 | 22,58 | -0,40% | 915.854,00 |
| 27.09.2024 | 22,68 | 23,07 | 22,22 | 22,67 | 1,66% | 1.365.521,00 |
| 26.09.2024 | 21,89 | 22,50 | 21,54 | 22,30 | 4,94% | 959.882,00 |
| 25.09.2024 | 22,84 | 22,90 | 21,07 | 21,25 | -7,49% | 1.354.175,00 |
| 24.09.2024 | 22,36 | 23,16 | 22,32 | 22,97 | 3,42% | 1.229.504,00 |
| 23.09.2024 | 22,78 | 22,78 | 22,12 | 22,21 | -2,07% | 1.095.370,00 |
| 20.09.2024 | 23,48 | 23,54 | 21,93 | 22,68 | -3,41% | 2.595.741,00 |
| 19.09.2024 | 22,94 | 24,38 | 22,85 | 23,48 | 6,34% | 1.886.129,00 |
| 18.09.2024 | 21,47 | 23,52 | 21,45 | 22,08 | 3,13% | 1.607.583,00 |
| 17.09.2024 | 21,67 | 22,08 | 21,17 | 21,41 | -0,51% | 1.079.985,00 |
| 16.09.2024 | 22,39 | 22,46 | 21,30 | 21,52 | -3,80% | 1.060.447,00 |
| 13.09.2024 | 22,93 | 23,59 | 22,31 | 22,37 | -0,80% | 995.838,00 |
| 12.09.2024 | 22,20 | 22,99 | 21,68 | 22,55 | 2,04% | 1.255.387,00 |
| 11.09.2024 | 21,51 | 22,12 | 21,17 | 22,10 | 2,03% | 1.050.081,00 |
| 10.09.2024 | 21,82 | 21,89 | 20,94 | 21,66 | -0,73% | 1.198.817,00 |
| 09.09.2024 | 21,56 | 22,36 | 21,45 | 21,82 | 1,30% | 1.294.573,00 |
| 06.09.2024 | 23,11 | 23,35 | 21,09 | 21,54 | -6,91% | 1.862.613,00 |
| 05.09.2024 | 22,87 | 23,65 | 22,77 | 23,14 | 1,18% | 840.573,00 |
| 04.09.2024 | 22,85 | 23,62 | 22,56 | 22,87 | -0,69% | 817.314,00 |
| 03.09.2024 | 23,51 | 24,76 | 22,91 | 23,03 | -1,37% | 1.202.640,00 |
| 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% | 960.614,00 |
| 28.08.2024 | 22,46 | 22,64 | 21,53 | 22,29 | -1,24% | 1.229.111,00 |
| 27.08.2024 | 22,49 | 22,85 | 21,89 | 22,57 | -1,01% | 1.164.773,00 |
| 26.08.2024 | 23,63 | 23,63 | 22,75 | 22,80 | -2,94% | 1.209.262,00 |
| 23.08.2024 | 22,48 | 23,66 | 22,26 | 23,49 | 5,57% | 1.292.202,00 |
| 22.08.2024 | 23,12 | 23,23 | 22,18 | 22,25 | -3,30% | 1.844.835,00 |
| 21.08.2024 | 22,57 | 23,20 | 22,25 | 23,01 | 2,09% | 1.074.811,00 |
| 20.08.2024 | 22,31 | 23,09 | 22,21 | 22,54 | 0,58% | 1.583.146,00 |
| 19.08.2024 | 22,05 | 22,86 | 21,87 | 22,41 | 3,03% | 1.398.301,00 |
| 16.08.2024 | 22,42 | 22,91 | 21,59 | 21,75 | -3,93% | 1.624.135,00 |
| 15.08.2024 | 20,50 | 22,81 | 20,37 | 22,64 | 14,57% | 2.519.312,00 |
| 14.08.2024 | 21,64 | 21,65 | 19,68 | 19,76 | -8,22% | 1.605.190,00 |
| 13.08.2024 | 19,88 | 21,61 | 19,53 | 21,53 | 9,57% | 1.962.177,00 |
| 12.08.2024 | 20,40 | 21,00 | 19,47 | 19,65 | -3,82% | 1.753.543,00 |
| 09.08.2024 | 21,44 | 21,90 | 19,85 | 20,43 | 4,50% | 3.271.636,00 |
| 08.08.2024 | 18,20 | 19,60 | 18,12 | 19,55 | 7,83% | 1.681.049,00 |
| 07.08.2024 | 19,18 | 19,47 | 18,02 | 18,13 | -3,92% | 1.559.306,00 |
| 06.08.2024 | 18,63 | 19,27 | 18,27 | 18,87 | 2,95% | 1.246.265,00 |
| 05.08.2024 | 17,85 | 18,50 | 17,70 | 18,33 | -4,73% | 2.092.812,00 |
| 02.08.2024 | 18,86 | 19,48 | 18,06 | 19,24 | -2,24% | 1.890.480,00 |
| 01.08.2024 | 20,76 | 20,97 | 19,59 | 19,68 | -4,79% | 1.454.570,00 |
| 31.07.2024 | 20,41 | 21,59 | 20,11 | 20,67 | 1,27% | 1.498.857,00 |
| 30.07.2024 | 20,43 | 20,99 | 20,01 | 20,41 | 0,49% | 1.282.150,00 |
| 29.07.2024 | 20,39 | 20,93 | 20,09 | 20,31 | 0,45% | 1.497.811,00 |
| 26.07.2024 | 20,15 | 20,80 | 19,71 | 20,22 | 1,51% | 1.648.334,00 |
| 25.07.2024 | 18,97 | 20,95 | 18,83 | 19,92 | 5,01% | 1.967.134,00 |
| 24.07.2024 | 18,95 | 19,55 | 18,61 | 18,97 | 0,00% | 2.127.087,00 |
| 23.07.2024 | 18,23 | 19,41 | 18,10 | 18,97 | 4,75% | 3.505.733,00 |
| 22.07.2024 | 17,50 | 18,14 | 17,10 | 18,11 | 8,44% | 2.960.964,00 |
| 19.07.2024 | 16,57 | 16,89 | 16,25 | 16,70 | 0,85% | 1.880.525,00 |
| 18.07.2024 | 18,91 | 19,15 | 16,55 | 16,56 | -16,53% | 2.944.361,00 |
| 17.07.2024 | 19,68 | 20,14 | 19,26 | 19,84 | -0,80% | 2.192.634,00 |
| 16.07.2024 | 17,41 | 20,02 | 17,30 | 20,00 | 15,47% | 2.630.794,00 |
| 15.07.2024 | 17,52 | 17,66 | 16,93 | 17,32 | -0,97% | 1.927.671,00 |
| 12.07.2024 | 17,45 | 17,82 | 17,06 | 17,49 | 2,94% | 3.366.841,00 |
| 11.07.2024 | 16,16 | 17,23 | 15,96 | 16,99 | 8,15% | 4.440.017,00 |
| 10.07.2024 | 16,69 | 16,98 | 15,28 | 15,71 | -13,92% | 7.620.837,00 |
| 09.07.2024 | 18,42 | 18,45 | 17,73 | 18,25 | -1,08% | 1.434.768,00 |
| 08.07.2024 | 18,74 | 18,75 | 18,31 | 18,45 | -1,44% | 1.388.614,00 |
| 05.07.2024 | 18,91 | 19,03 | 18,45 | 18,72 | -0,16% | 1.430.741,00 |
| 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% | 1.730.151,00 |
| 01.07.2024 | 19,53 | 19,72 | 18,41 | 18,59 | -4,42% | 1.737.573,00 |
| 28.06.2024 | 20,00 | 20,36 | 19,26 | 19,45 | -2,02% | 3.293.781,00 |
| 27.06.2024 | 19,17 | 19,92 | 18,39 | 19,85 | 1,79% | 1.888.666,00 |
| 26.06.2024 | 19,55 | 19,87 | 19,36 | 19,50 | -0,46% | 1.439.238,00 |
| 25.06.2024 | 19,40 | 19,86 | 19,27 | 19,59 | -1,46% | 1.694.388,00 |
| 24.06.2024 | 19,65 | 20,14 | 19,50 | 19,88 | 1,22% | 1.346.792,00 |
| 21.06.2024 | 20,02 | 20,18 | 19,57 | 19,64 | -1,60% | 1.528.374,00 |
| 20.06.2024 | 19,68 | 20,01 | 19,20 | 19,96 | 0,96% | 1.167.217,00 |
| 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% | 977.299,00 |
| 14.06.2024 | 19,61 | 20,30 | 19,34 | 20,25 | 2,69% | 1.245.595,00 |
| 13.06.2024 | 21,34 | 21,37 | 19,68 | 19,72 | -7,63% | 1.520.988,00 |
| 12.06.2024 | 22,34 | 22,74 | 21,32 | 21,35 | -1,07% | 1.103.643,00 |
| 11.06.2024 | 21,91 | 21,97 | 21,26 | 21,58 | -2,71% | 900.387,00 |
| 10.06.2024 | 21,63 | 22,28 | 21,41 | 22,18 | 1,42% | 998.945,00 |
| 07.06.2024 | 22,00 | 22,35 | 21,55 | 21,87 | -2,93% | 1.143.648,00 |
| 06.06.2024 | 22,00 | 22,72 | 21,94 | 22,53 | 1,53% | 858.778,00 |
| 05.06.2024 | 21,62 | 22,34 | 21,18 | 22,19 | 3,16% | 1.163.181,00 |
| 04.06.2024 | 22,06 | 22,06 | 21,14 | 21,51 | -3,06% | 1.426.090,00 |
| 03.06.2024 | 22,99 | 22,99 | 21,98 | 22,19 | -1,03% | 1.361.788,00 |
| 31.05.2024 | 22,53 | 22,86 | 22,05 | 22,42 | 0,04% | 1.381.357,00 |
| 30.05.2024 | 22,20 | 22,45 | 22,00 | 22,41 | 1,36% | 1.255.834,00 |
| 29.05.2024 | 22,23 | 22,38 | 21,74 | 22,11 | -2,60% | 1.269.053,00 |
| 28.05.2024 | 22,83 | 22,90 | 22,24 | 22,70 | 0,49% | 1.414.360,00 |