Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 9,42 | 9,66 | 8,95 | 9,11 | -2,46% | 3.397.087,00 |
| 04.06.2025 | 9,04 | 9,47 | 9,04 | 9,34 | 2,52% | 3.490.022,00 |
| 03.06.2025 | 9,47 | 9,48 | 8,96 | 9,11 | -3,60% | 4.363.074,00 |
| 02.06.2025 | 9,61 | 9,79 | 9,42 | 9,45 | -0,84% | 5.475.425,00 |
| 30.05.2025 | 9,22 | 9,59 | 9,04 | 9,53 | 2,09% | 4.649.195,00 |
| 29.05.2025 | 8,94 | 9,39 | 8,81 | 9,34 | 5,36% | 4.306.729,00 |
| 28.05.2025 | 8,61 | 9,08 | 8,41 | 8,86 | 3,14% | 2.850.180,00 |
| 27.05.2025 | 8,47 | 8,63 | 8,31 | 8,59 | 5,14% | 2.654.762,00 |
| 23.05.2025 | 8,24 | 8,38 | 8,07 | 8,17 | -4,33% | 1.800.746,00 |
| 22.05.2025 | 8,23 | 8,56 | 8,12 | 8,54 | 2,64% | 2.617.879,00 |
| 21.05.2025 | 8,84 | 8,86 | 8,30 | 8,32 | -8,37% | 2.318.125,00 |
| 20.05.2025 | 8,91 | 9,17 | 8,74 | 9,08 | 1,68% | 2.045.284,00 |
| 19.05.2025 | 9,12 | 9,20 | 8,76 | 8,93 | -4,90% | 4.292.754,00 |
| 16.05.2025 | 9,22 | 9,42 | 8,95 | 9,39 | 2,07% | 3.013.489,00 |
| 15.05.2025 | 9,01 | 9,25 | 8,70 | 9,20 | 0,88% | 3.173.558,00 |
| 14.05.2025 | 9,71 | 9,78 | 9,08 | 9,12 | -5,49% | 4.666.509,00 |
| 13.05.2025 | 9,61 | 9,79 | 9,44 | 9,65 | 1,69% | 4.149.188,00 |
| 12.05.2025 | 9,30 | 9,74 | 9,06 | 9,49 | 8,21% | 4.036.735,00 |
| 09.05.2025 | 9,71 | 10,15 | 8,33 | 8,77 | 1,62% | 7.830.437,00 |
| 08.05.2025 | 8,40 | 8,88 | 8,25 | 8,63 | 3,85% | 4.978.815,00 |
| 07.05.2025 | 8,17 | 8,36 | 7,72 | 8,31 | 2,59% | 4.169.013,00 |
| 06.05.2025 | 8,38 | 8,43 | 8,06 | 8,10 | -5,92% | 3.544.115,00 |
| 05.05.2025 | 8,39 | 8,63 | 8,24 | 8,61 | 2,14% | 3.365.212,00 |
| 02.05.2025 | 8,43 | 8,59 | 8,23 | 8,43 | 4,07% | 3.188.281,00 |
| 01.05.2025 | 8,30 | 8,38 | 8,08 | 8,10 | -2,06% | 2.997.651,00 |
| 30.04.2025 | 8,12 | 8,29 | 8,04 | 8,27 | -1,31% | 2.785.986,00 |
| 29.04.2025 | 8,55 | 8,59 | 8,28 | 8,38 | -1,18% | 2.565.034,00 |
| 28.04.2025 | 8,48 | 8,69 | 8,27 | 8,48 | 2,17% | 3.178.683,00 |
| 25.04.2025 | 8,26 | 8,34 | 7,95 | 8,30 | -0,12% | 3.029.711,00 |
| 24.04.2025 | 8,27 | 8,32 | 7,86 | 8,31 | 3,68% | 5.770.460,00 |
| 23.04.2025 | 8,42 | 8,67 | 7,94 | 8,02 | 0,69% | 4.434.687,00 |
| 22.04.2025 | 7,86 | 8,01 | 7,74 | 7,96 | 3,65% | 4.660.959,00 |
| 21.04.2025 | 7,39 | 7,70 | 7,25 | 7,68 | 2,26% | 6.988.501,00 |
| 17.04.2025 | 7,74 | 7,78 | 7,33 | 7,51 | -6,48% | 6.488.638,00 |
| 16.04.2025 | 8,07 | 8,22 | 7,86 | 8,03 | -1,59% | 2.980.836,00 |
| 15.04.2025 | 8,15 | 8,42 | 7,97 | 8,16 | -1,39% | 3.053.755,00 |
| 14.04.2025 | 8,28 | 8,52 | 8,11 | 8,28 | 3,31% | 3.360.051,00 |
| 11.04.2025 | 7,75 | 8,06 | 7,43 | 8,01 | 4,03% | 3.349.049,00 |
| 10.04.2025 | 8,29 | 8,35 | 7,52 | 7,70 | -11,19% | 3.934.246,00 |
| 09.04.2025 | 6,94 | 8,86 | 6,94 | 8,67 | 21,43% | 5.756.348,00 |
| 08.04.2025 | 7,98 | 8,15 | 6,98 | 7,14 | -5,80% | 3.338.364,00 |
| 07.04.2025 | 7,13 | 7,87 | 6,78 | 7,58 | 1,47% | 4.195.143,00 |
| 04.04.2025 | 7,68 | 7,78 | 7,19 | 7,47 | -6,27% | 3.859.771,00 |
| 03.04.2025 | 8,36 | 8,52 | 7,94 | 7,97 | -9,94% | 3.207.446,00 |
| 02.04.2025 | 8,57 | 9,23 | 8,53 | 8,85 | 2,08% | 3.163.322,00 |
| 01.04.2025 | 8,67 | 9,03 | 8,54 | 8,67 | -0,69% | 2.456.239,00 |
| 31.03.2025 | 8,88 | 8,99 | 8,67 | 8,73 | -4,69% | 2.397.772,00 |
| 28.03.2025 | 9,35 | 9,47 | 8,92 | 9,16 | -2,66% | 2.665.899,00 |
| 27.03.2025 | 9,51 | 9,65 | 9,31 | 9,41 | -1,77% | 2.953.006,00 |
| 26.03.2025 | 9,75 | 9,83 | 9,33 | 9,58 | -1,74% | 3.843.344,00 |
| 25.03.2025 | 10,37 | 10,49 | 9,70 | 9,75 | -6,16% | 3.231.235,00 |
| 24.03.2025 | 10,52 | 10,60 | 10,32 | 10,39 | 0,00% | 2.801.014,00 |
| 21.03.2025 | 9,83 | 10,43 | 9,65 | 10,39 | 4,42% | 3.434.946,00 |
| 20.03.2025 | 10,18 | 10,33 | 9,83 | 9,95 | -3,30% | 4.056.241,00 |
| 19.03.2025 | 10,48 | 10,75 | 10,26 | 10,29 | -2,09% | 2.649.789,00 |
| 18.03.2025 | 10,57 | 10,64 | 10,26 | 10,51 | -2,32% | 2.697.947,00 |
| 17.03.2025 | 10,38 | 10,87 | 10,28 | 10,76 | 4,06% | 2.045.469,00 |
| 14.03.2025 | 10,06 | 10,42 | 10,01 | 10,34 | 4,66% | 2.791.692,00 |
| 13.03.2025 | 10,75 | 10,84 | 9,86 | 9,88 | -8,94% | 2.257.703,00 |
| 12.03.2025 | 10,89 | 10,98 | 10,52 | 10,85 | 0,37% | 2.489.286,00 |
| 11.03.2025 | 10,58 | 11,25 | 10,37 | 10,81 | 2,08% | 3.800.620,00 |
| 10.03.2025 | 11,50 | 11,61 | 10,53 | 10,59 | -9,49% | 3.074.661,00 |
| 07.03.2025 | 11,45 | 11,79 | 11,06 | 11,70 | 2,01% | 3.310.453,00 |
| 06.03.2025 | 10,61 | 11,56 | 10,61 | 11,47 | 4,94% | 4.344.298,00 |
| 05.03.2025 | 10,68 | 11,51 | 10,36 | 10,93 | 3,90% | 3.842.420,00 |
| 04.03.2025 | 9,49 | 10,75 | 9,27 | 10,52 | 6,80% | 5.438.548,00 |
| 03.03.2025 | 10,69 | 10,73 | 9,77 | 9,85 | -7,86% | 3.352.077,00 |
| 28.02.2025 | 10,57 | 10,80 | 10,40 | 10,69 | -0,83% | 2.895.588,00 |
| 27.02.2025 | 11,44 | 11,57 | 10,74 | 10,78 | -7,47% | 2.589.796,00 |
| 26.02.2025 | 11,60 | 11,90 | 11,37 | 11,65 | 4,86% | 3.014.556,00 |
| 25.02.2025 | 11,26 | 11,48 | 10,93 | 11,11 | -1,59% | 3.665.478,00 |
| 24.02.2025 | 10,89 | 11,41 | 10,63 | 11,29 | 3,58% | 3.513.000,00 |
| 21.02.2025 | 11,61 | 11,85 | 10,83 | 10,90 | -5,71% | 2.849.625,00 |
| 20.02.2025 | 12,13 | 12,17 | 11,49 | 11,56 | -4,46% | 2.422.225,00 |
| 19.02.2025 | 11,82 | 12,36 | 11,43 | 12,10 | 0,25% | 2.875.282,00 |
| 18.02.2025 | 12,58 | 13,12 | 11,93 | 12,07 | -1,99% | 3.594.710,00 |
| 14.02.2025 | 12,01 | 13,07 | 11,87 | 12,32 | 3,14% | 4.358.130,00 |
| 13.02.2025 | 11,15 | 12,05 | 10,80 | 11,94 | -0,50% | 5.940.026,00 |
| 12.02.2025 | 11,59 | 12,26 | 11,55 | 12,00 | 1,52% | 4.210.974,00 |
| 11.02.2025 | 11,98 | 12,77 | 11,68 | 11,82 | -1,99% | 3.607.333,00 |
| 10.02.2025 | 13,43 | 13,46 | 11,90 | 12,06 | -15,37% | 6.636.345,00 |
| 07.02.2025 | 14,68 | 15,20 | 13,78 | 14,25 | -2,73% | 2.557.724,00 |
| 06.02.2025 | 14,80 | 15,08 | 14,53 | 14,65 | -0,34% | 2.158.806,00 |
| 05.02.2025 | 14,55 | 15,17 | 14,28 | 14,70 | 2,01% | 3.161.365,00 |
| 04.02.2025 | 14,25 | 14,67 | 14,01 | 14,41 | -0,28% | 2.031.728,00 |
| 03.02.2025 | 14,50 | 14,77 | 14,15 | 14,45 | -3,67% | 1.662.337,00 |
| 31.01.2025 | 15,18 | 15,50 | 14,80 | 15,00 | -0,53% | 1.822.587,00 |
| 30.01.2025 | 15,24 | 15,60 | 14,88 | 15,08 | 1,62% | 2.276.052,00 |
| 29.01.2025 | 14,96 | 15,17 | 14,54 | 14,84 | 0,00% | 1.688.358,00 |
| 28.01.2025 | 14,99 | 15,00 | 13,76 | 14,84 | -0,07% | 1.778.793,00 |
| 27.01.2025 | 14,61 | 15,04 | 14,44 | 14,85 | 0,27% | 1.342.144,00 |
| 24.01.2025 | 14,95 | 15,16 | 14,58 | 14,81 | -0,60% | 1.846.758,00 |
| 23.01.2025 | 16,10 | 16,13 | 14,19 | 14,90 | -8,65% | 3.457.140,00 |
| 22.01.2025 | 16,10 | 16,75 | 15,99 | 16,31 | 0,93% | 1.397.737,00 |
| 21.01.2025 | 15,38 | 16,22 | 15,20 | 16,16 | 7,16% | 1.723.388,00 |
| 17.01.2025 | 15,46 | 15,50 | 14,90 | 15,08 | -0,07% | 1.324.946,00 |
| 16.01.2025 | 14,97 | 15,19 | 14,06 | 15,09 | 0,73% | 2.728.658,00 |
| 15.01.2025 | 16,11 | 16,63 | 14,96 | 14,98 | -2,98% | 2.779.077,00 |
| 14.01.2025 | 15,97 | 16,47 | 15,06 | 15,44 | -1,72% | 1.893.079,00 |
| 13.01.2025 | 16,40 | 17,25 | 15,37 | 15,71 | 0,83% | 2.992.672,00 |