11,640$
0,34%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,33 | 11,76 | 11,16 | 11,54 | -0,52% | 1.696.030,00 |
| 13.10.2025 | 11,68 | 11,73 | 11,35 | 11,60 | 1,13% | 1.542.840,00 |
| 10.10.2025 | 11,82 | 11,91 | 11,18 | 11,47 | -2,05% | 3.174.221,00 |
| 09.10.2025 | 12,06 | 12,14 | 11,60 | 11,71 | -2,98% | 1.893.830,00 |
| 08.10.2025 | 11,65 | 12,09 | 11,53 | 12,07 | 4,05% | 2.888.407,00 |
| 07.10.2025 | 12,75 | 12,75 | 11,55 | 11,60 | -8,23% | 2.616.027,00 |
| 06.10.2025 | 12,77 | 13,22 | 12,54 | 12,64 | -0,94% | 2.161.668,00 |
| 03.10.2025 | 12,47 | 12,96 | 12,42 | 12,76 | 3,66% | 262.750,00 |
| 02.10.2025 | 12,46 | 12,53 | 12,17 | 12,31 | -0,65% | 2.348.181,00 |
| 01.10.2025 | 11,75 | 12,53 | 11,68 | 12,39 | 5,99% | 3.115.323,00 |
| 30.09.2025 | 11,39 | 11,75 | 11,22 | 11,69 | 3,09% | 2.553.574,00 |
| 29.09.2025 | 11,80 | 11,88 | 11,27 | 11,34 | -3,24% | 5.155.743,00 |
| 26.09.2025 | 11,95 | 12,02 | 11,61 | 11,72 | -1,92% | 3.066.600,00 |
| 25.09.2025 | 11,72 | 12,08 | 11,67 | 11,95 | -0,91% | 2.521.365,00 |
| 24.09.2025 | 12,52 | 12,65 | 11,96 | 12,06 | -3,44% | 2.779.356,00 |
| 23.09.2025 | 13,04 | 13,13 | 12,44 | 12,49 | -4,22% | 1.552.457,00 |
| 22.09.2025 | 13,10 | 13,36 | 12,97 | 13,04 | 0,00% | 1.916.884,00 |
| 19.09.2025 | 13,22 | 13,31 | 12,85 | 13,04 | -1,66% | 3.263.328,00 |
| 18.09.2025 | 13,18 | 13,50 | 13,05 | 13,26 | 3,11% | 2.219.453,00 |
| 17.09.2025 | 13,13 | 13,66 | 12,80 | 12,86 | -2,06% | 2.264.869,00 |
| 16.09.2025 | 13,34 | 13,35 | 12,94 | 13,13 | -1,65% | 3.112.767,00 |
| 15.09.2025 | 12,85 | 13,39 | 12,79 | 13,35 | 5,62% | 2.633.652,00 |
| 12.09.2025 | 13,00 | 13,01 | 12,55 | 12,64 | -3,22% | 2.516.257,00 |
| 11.09.2025 | 12,39 | 13,13 | 12,39 | 13,06 | 3,73% | 3.687.742,00 |
| 10.09.2025 | 13,48 | 13,63 | 12,58 | 12,59 | -6,74% | 2.499.105,00 |
| 09.09.2025 | 13,85 | 13,93 | 13,27 | 13,50 | -3,09% | 1.932.107,00 |
| 08.09.2025 | 14,06 | 14,08 | 13,52 | 13,93 | -0,21% | 1.869.475,00 |
| 05.09.2025 | 13,58 | 14,10 | 13,58 | 13,96 | 2,87% | 1.875.374,00 |
| 04.09.2025 | 13,26 | 13,58 | 12,97 | 13,57 | 1,80% | 1.708.909,00 |
| 03.09.2025 | 13,37 | 13,56 | 13,26 | 13,33 | -0,30% | 2.602.271,00 |
| 02.09.2025 | 13,74 | 13,80 | 13,11 | 13,37 | -4,57% | 2.273.928,00 |
| 29.08.2025 | 14,29 | 14,43 | 13,97 | 14,01 | -1,89% | 1.568.510,00 |
| 28.08.2025 | 14,30 | 14,57 | 14,01 | 14,28 | 1,85% | 2.342.395,00 |
| 27.08.2025 | 13,94 | 14,16 | 13,81 | 14,02 | -0,07% | 1.689.724,00 |
| 26.08.2025 | 14,08 | 14,22 | 13,85 | 14,03 | -0,28% | 1.442.605,00 |
| 25.08.2025 | 14,25 | 14,30 | 13,83 | 14,07 | -1,61% | 1.648.257,00 |
| 22.08.2025 | 13,16 | 14,30 | 13,11 | 14,30 | 9,16% | 3.448.195,00 |
| 21.08.2025 | 13,23 | 13,42 | 12,95 | 13,10 | -1,95% | 2.069.226,00 |
| 20.08.2025 | 13,34 | 13,59 | 12,93 | 13,36 | -0,37% | 2.763.718,00 |
| 19.08.2025 | 13,51 | 13,65 | 13,15 | 13,41 | -0,37% | 2.757.090,00 |
| 18.08.2025 | 13,37 | 13,72 | 13,24 | 13,46 | 0,75% | 2.236.281,00 |
| 15.08.2025 | 13,34 | 13,70 | 13,13 | 13,36 | 0,91% | 2.480.953,00 |
| 14.08.2025 | 13,70 | 13,93 | 12,85 | 13,24 | -2,43% | 5.588.127,00 |
| 13.08.2025 | 13,04 | 14,22 | 12,95 | 13,57 | 5,93% | 7.675.036,00 |
| 12.08.2025 | 12,50 | 13,09 | 12,27 | 12,81 | 4,06% | 3.951.369,00 |
| 11.08.2025 | 12,34 | 12,60 | 12,07 | 12,31 | 0,16% | 2.578.171,00 |
| 08.08.2025 | 14,49 | 14,49 | 11,88 | 12,29 | -3,98% | 4.792.525,00 |
| 07.08.2025 | 13,01 | 13,01 | 12,43 | 12,80 | 1,11% | 2.823.831,00 |
| 06.08.2025 | 13,24 | 13,32 | 12,27 | 12,66 | -4,88% | 2.914.237,00 |
| 05.08.2025 | 13,64 | 13,66 | 13,20 | 13,31 | -2,70% | 2.572.916,00 |
| 04.08.2025 | 13,11 | 13,71 | 12,81 | 13,68 | 4,59% | 3.035.066,00 |
| 01.08.2025 | 13,10 | 13,33 | 12,75 | 13,08 | -2,75% | 2.652.169,00 |
| 31.07.2025 | 13,70 | 14,29 | 13,29 | 13,45 | -3,31% | 3.924.651,00 |
| 30.07.2025 | 14,15 | 14,32 | 13,59 | 13,91 | -0,64% | 2.422.848,00 |
| 29.07.2025 | 14,67 | 14,73 | 13,76 | 14,00 | -4,37% | 3.396.142,00 |
| 28.07.2025 | 14,15 | 14,94 | 13,89 | 14,64 | 3,76% | 3.779.578,00 |
| 25.07.2025 | 13,81 | 14,31 | 13,35 | 14,11 | 2,77% | 3.318.572,00 |
| 24.07.2025 | 13,47 | 13,91 | 13,26 | 13,73 | 0,81% | 3.262.545,00 |
| 23.07.2025 | 13,34 | 14,16 | 13,03 | 13,62 | 4,85% | 4.026.451,00 |
| 22.07.2025 | 11,73 | 13,04 | 11,60 | 12,99 | 12,56% | 3.769.291,00 |
| 21.07.2025 | 11,98 | 12,07 | 11,45 | 11,54 | -5,02% | 3.189.651,00 |
| 18.07.2025 | 12,60 | 12,66 | 12,06 | 12,15 | -2,41% | 1.892.909,00 |
| 17.07.2025 | 12,43 | 12,58 | 12,30 | 12,45 | 0,65% | 2.082.867,00 |
| 16.07.2025 | 12,45 | 12,63 | 12,09 | 12,37 | 1,23% | 2.794.633,00 |
| 15.07.2025 | 12,60 | 12,77 | 12,13 | 12,22 | -2,00% | 2.540.347,00 |
| 14.07.2025 | 12,66 | 12,89 | 12,36 | 12,47 | -2,58% | 3.015.692,00 |
| 11.07.2025 | 12,37 | 13,00 | 12,23 | 12,80 | 1,43% | 2.958.857,00 |
| 10.07.2025 | 12,27 | 12,74 | 12,13 | 12,62 | 4,30% | 3.018.198,00 |
| 09.07.2025 | 12,28 | 12,66 | 11,89 | 12,10 | -1,22% | 2.967.771,00 |
| 08.07.2025 | 11,96 | 12,34 | 11,85 | 12,25 | 2,77% | 3.002.717,00 |
| 07.07.2025 | 12,91 | 12,97 | 11,73 | 11,92 | -8,38% | 4.102.641,00 |
| 03.07.2025 | 13,01 | 13,14 | 12,75 | 13,01 | 0,00% | 2.002.826,00 |
| 02.07.2025 | 12,07 | 13,06 | 11,90 | 13,01 | 7,88% | 4.037.058,00 |
| 01.07.2025 | 11,48 | 12,41 | 11,25 | 12,06 | 4,19% | 3.510.288,00 |
| 30.06.2025 | 11,75 | 12,05 | 11,57 | 11,58 | -1,32% | 3.112.510,00 |
| 27.06.2025 | 11,83 | 11,83 | 11,35 | 11,73 | 0,26% | 17.909.469,00 |
| 26.06.2025 | 11,65 | 12,11 | 11,37 | 11,70 | 0,34% | 4.663.349,00 |
| 25.06.2025 | 10,96 | 12,03 | 10,63 | 11,66 | 7,07% | 6.481.952,00 |
| 24.06.2025 | 11,01 | 11,15 | 10,77 | 10,89 | 0,93% | 3.072.852,00 |
| 23.06.2025 | 10,67 | 10,97 | 10,48 | 10,79 | -0,19% | 3.013.801,00 |
| 20.06.2025 | 11,02 | 11,02 | 10,51 | 10,81 | -0,55% | 3.655.248,00 |
| 18.06.2025 | 10,62 | 11,10 | 10,38 | 10,87 | 2,94% | 3.861.962,00 |
| 17.06.2025 | 10,87 | 10,94 | 10,54 | 10,56 | -4,09% | 2.708.533,00 |
| 16.06.2025 | 10,53 | 11,18 | 10,17 | 11,01 | 5,71% | 3.823.098,00 |
| 13.06.2025 | 10,35 | 10,67 | 10,24 | 10,42 | -1,56% | 2.237.963,00 |
| 12.06.2025 | 10,60 | 10,81 | 10,43 | 10,58 | -1,86% | 3.272.873,00 |
| 11.06.2025 | 10,85 | 11,12 | 10,70 | 10,78 | 1,22% | 4.228.756,00 |
| 10.06.2025 | 10,20 | 10,74 | 10,12 | 10,65 | 5,55% | 5.375.577,00 |
| 09.06.2025 | 9,63 | 10,18 | 9,30 | 10,09 | 7,11% | 6.572.990,00 |
| 06.06.2025 | 9,38 | 9,83 | 9,21 | 9,42 | 3,40% | 5.025.794,00 |
| 05.06.2025 | 9,42 | 9,66 | 8,95 | 9,11 | -2,46% | 3.393.583,00 |
| 04.06.2025 | 9,04 | 9,47 | 9,04 | 9,34 | 2,52% | 3.488.154,00 |
| 03.06.2025 | 9,47 | 9,48 | 8,96 | 9,11 | -3,60% | 4.341.327,00 |
| 02.06.2025 | 9,61 | 9,79 | 9,42 | 9,45 | -0,84% | 5.471.383,00 |
| 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% | 4.306.631,00 |
| 28.05.2025 | 8,61 | 9,08 | 8,41 | 8,86 | 3,14% | 2.849.600,00 |
| 27.05.2025 | 8,47 | 8,63 | 8,31 | 8,59 | 5,14% | 2.653.166,00 |
| 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% | 2.617.817,00 |