14,000$
-1,96%
Echtzeit-Aktienkurs 10x Genomics
Bid:
Ask:
Aktienkurse zur 10x Genomics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.576.437,00 |
| 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% | 2.083.523,00 |
| 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% | 5.382.603,00 |
| 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 |
| 21.05.2025 | 8,84 | 8,86 | 8,30 | 8,32 | -8,37% | 2.315.268,00 |
| 20.05.2025 | 8,91 | 9,17 | 8,74 | 9,08 | 1,68% | 2.042.464,00 |
| 19.05.2025 | 9,12 | 9,20 | 8,76 | 8,93 | -4,90% | 3.848.456,00 |
| 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% | 3.163.463,00 |
| 14.05.2025 | 9,71 | 9,78 | 9,08 | 9,12 | -5,49% | 4.635.452,00 |
| 13.05.2025 | 9,61 | 9,79 | 9,44 | 9,65 | 1,69% | 4.138.375,00 |
| 12.05.2025 | 9,30 | 9,74 | 9,06 | 9,49 | 8,21% | 4.035.578,00 |
| 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% | 4.947.830,00 |
| 07.05.2025 | 8,17 | 8,36 | 7,72 | 8,31 | 2,59% | 4.167.398,00 |
| 06.05.2025 | 8,38 | 8,43 | 8,06 | 8,10 | -5,92% | 3.490.342,00 |
| 05.05.2025 | 8,39 | 8,63 | 8,24 | 8,61 | 2,14% | 3.363.713,00 |
| 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% | 2.997.138,00 |
| 30.04.2025 | 8,12 | 8,29 | 8,04 | 8,27 | -1,31% | 2.785.679,00 |
| 29.04.2025 | 8,55 | 8,59 | 8,28 | 8,38 | -1,18% | 2.564.517,00 |
| 28.04.2025 | 8,48 | 8,69 | 8,27 | 8,48 | 2,17% | 3.177.914,00 |
| 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% | 5.770.195,00 |
| 23.04.2025 | 8,42 | 8,67 | 7,94 | 8,02 | 0,69% | 4.278.542,00 |
| 22.04.2025 | 7,86 | 8,01 | 7,74 | 7,96 | 3,65% | 4.614.669,00 |
| 21.04.2025 | 7,39 | 7,70 | 7,25 | 7,68 | 2,26% | 6.987.841,00 |
| 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% | 2.957.426,00 |
| 15.04.2025 | 8,15 | 8,42 | 7,97 | 8,16 | -1,39% | 3.053.734,00 |
| 14.04.2025 | 8,28 | 8,52 | 8,11 | 8,28 | 3,31% | 3.359.935,00 |
| 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% | 3.911.240,00 |
| 09.04.2025 | 6,94 | 8,86 | 6,94 | 8,67 | 21,09% | 5.754.309,00 |
| 08.04.2025 | 7,98 | 8,15 | 6,98 | 7,16 | -5,91% | 3.335.190,00 |