25,525€
3,84%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 24,14 | 24,14 | 24,14 | 24,14 | -1,79% | - |
| 02.05.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -5,57% | - |
| 30.04.2024 | 26,03 | 26,03 | 26,03 | 26,03 | -1,51% | - |
| 29.04.2024 | 25,29 | 26,43 | 25,29 | 26,43 | 1,65% | 218,00 |
| 26.04.2024 | 24,63 | 26,00 | 24,63 | 26,00 | 3,42% | 140,00 |
| 25.04.2024 | 25,14 | 25,14 | 25,14 | 25,14 | -1,84% | - |
| 24.04.2024 | 25,31 | 25,61 | 25,31 | 25,61 | -3,69% | - |
| 23.04.2024 | 25,60 | 26,59 | 25,60 | 26,59 | 2,62% | 50,00 |
| 22.04.2024 | 25,91 | 25,91 | 25,91 | 25,91 | -5,20% | - |
| 19.04.2024 | 26,56 | 27,33 | 26,56 | 27,33 | 10,56% | 10,00 |
| 18.04.2024 | 24,72 | 24,72 | 24,72 | 24,72 | -16,32% | - |
| 17.04.2024 | 28,51 | 29,54 | 28,51 | 29,54 | -2,89% | 50,00 |
| 16.04.2024 | 30,42 | 30,42 | 30,42 | 30,42 | -5,88% | - |
| 15.04.2024 | 32,32 | 32,32 | 32,32 | 32,32 | 0,37% | - |
| 12.04.2024 | 33,59 | 33,59 | 32,20 | 32,20 | -2,25% | - |
| 11.04.2024 | 32,38 | 32,94 | 32,38 | 32,94 | -4,47% | 10,00 |
| 10.04.2024 | 34,48 | 34,48 | 34,48 | 34,48 | 2,71% | 92,00 |
| 09.04.2024 | 33,11 | 34,50 | 33,11 | 33,57 | 1,94% | 126,00 |
| 08.04.2024 | 32,93 | 32,93 | 32,93 | 32,93 | 1,14% | - |
| 05.04.2024 | 32,56 | 32,56 | 32,56 | 32,56 | -1,24% | - |
| 04.04.2024 | 33,07 | 33,07 | 32,97 | 32,97 | -7,13% | - |
| 03.04.2024 | 34,04 | 35,50 | 34,04 | 35,50 | 6,83% | 235,00 |
| 02.04.2024 | 34,01 | 34,01 | 33,23 | 33,23 | -5,25% | - |
| 28.03.2024 | 33,59 | 35,07 | 33,59 | 35,07 | 9,70% | - |
| 27.03.2024 | 33,28 | 33,28 | 31,97 | 31,97 | 0,16% | - |
| 26.03.2024 | 32,89 | 32,89 | 31,92 | 31,92 | -3,27% | - |
| 25.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -4,46% | - |
| 22.03.2024 | 34,54 | 34,54 | 34,54 | 34,54 | 1,71% | - |
| 21.03.2024 | 33,96 | 33,96 | 33,96 | 33,96 | 0,30% | - |
| 20.03.2024 | 33,86 | 33,86 | 33,86 | 33,86 | 2,02% | - |
| 19.03.2024 | 33,95 | 33,95 | 33,19 | 33,19 | 0,94% | 315,00 |
| 18.03.2024 | 32,88 | 32,88 | 32,88 | 32,88 | -2,08% | - |
| 15.03.2024 | 33,58 | 33,58 | 33,58 | 33,58 | -4,06% | - |
| 14.03.2024 | 34,75 | 35,00 | 34,75 | 35,00 | -0,99% | 100,00 |
| 13.03.2024 | 35,35 | 35,35 | 35,35 | 35,35 | -2,64% | - |
| 12.03.2024 | 36,43 | 36,43 | 36,31 | 36,31 | 6,92% | 150,00 |
| 11.03.2024 | 35,86 | 35,86 | 33,96 | 33,96 | -8,02% | - |
| 08.03.2024 | 36,92 | 36,92 | 36,92 | 36,92 | -1,57% | - |
| 07.03.2024 | 37,54 | 37,54 | 37,51 | 37,51 | -5,11% | - |
| 06.03.2024 | 39,53 | 39,53 | 39,53 | 39,53 | -1,98% | - |
| 05.03.2024 | 40,68 | 40,92 | 40,33 | 40,33 | -0,96% | 30,00 |
| 04.03.2024 | 41,43 | 41,43 | 40,72 | 40,72 | -4,68% | - |
| 01.03.2024 | 42,72 | 42,72 | 42,72 | 42,72 | 0,33% | - |
| 29.02.2024 | 42,58 | 42,58 | 42,58 | 42,58 | -1,32% | - |
| 28.02.2024 | 43,15 | 43,15 | 43,15 | 43,15 | 3,83% | - |
| 27.02.2024 | 41,56 | 41,56 | 41,56 | 41,56 | 0,70% | - |
| 26.02.2024 | 41,02 | 41,27 | 41,02 | 41,27 | -0,84% | 70,00 |
| 23.02.2024 | 41,62 | 41,62 | 41,62 | 41,62 | -4,56% | - |
| 22.02.2024 | 42,59 | 43,61 | 42,59 | 43,61 | 0,05% | 1,00 |
| 21.02.2024 | 43,59 | 43,59 | 43,59 | 43,59 | -0,84% | - |
| 20.02.2024 | 43,96 | 43,96 | 43,96 | 43,96 | -1,61% | - |
| 19.02.2024 | 44,68 | 44,68 | 44,68 | 44,68 | -0,71% | - |
| 16.02.2024 | 45,70 | 45,70 | 45,00 | 45,00 | 0,18% | - |
| 15.02.2024 | 44,57 | 44,92 | 44,57 | 44,92 | 3,36% | - |
| 14.02.2024 | 43,38 | 43,46 | 43,38 | 43,46 | -0,50% | - |
| 13.02.2024 | 45,27 | 45,27 | 43,68 | 43,68 | -5,64% | 29,00 |
| 12.02.2024 | 45,60 | 46,29 | 45,60 | 46,29 | 3,67% | 5,00 |
| 09.02.2024 | 44,65 | 44,65 | 44,65 | 44,65 | 5,23% | - |
| 08.02.2024 | 42,43 | 42,43 | 42,43 | 42,43 | 0,43% | - |
| 07.02.2024 | 42,25 | 42,25 | 42,25 | 42,25 | 6,34% | - |
| 06.02.2024 | 39,73 | 39,73 | 39,73 | 39,73 | -0,90% | - |
| 05.02.2024 | 40,09 | 40,09 | 40,09 | 40,09 | 0,86% | - |
| 02.02.2024 | 39,75 | 39,75 | 39,75 | 39,75 | 3,76% | - |
| 01.02.2024 | 38,31 | 38,31 | 38,31 | 38,31 | -3,43% | - |
| 31.01.2024 | 39,67 | 39,67 | 39,67 | 39,67 | -4,34% | - |
| 30.01.2024 | 41,47 | 41,47 | 41,47 | 41,47 | 4,93% | - |
| 29.01.2024 | 39,52 | 39,52 | 39,52 | 39,52 | 2,07% | - |
| 26.01.2024 | 38,72 | 38,72 | 38,72 | 38,72 | 1,95% | - |
| 25.01.2024 | 37,98 | 37,98 | 37,98 | 37,98 | -1,63% | - |
| 24.01.2024 | 38,63 | 38,63 | 38,61 | 38,61 | -0,97% | - |
| 23.01.2024 | 39,24 | 39,24 | 38,99 | 38,99 | 2,34% | 100,00 |
| 22.01.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 0,55% | - |
| 19.01.2024 | 38,29 | 38,29 | 37,89 | 37,89 | -1,23% | - |
| 18.01.2024 | 38,36 | 38,36 | 38,36 | 38,36 | -5,33% | - |
| 17.01.2024 | 40,52 | 40,52 | 40,52 | 40,52 | -2,69% | - |
| 16.01.2024 | 42,48 | 42,48 | 41,64 | 41,64 | -3,48% | 6,00 |
| 15.01.2024 | 42,58 | 43,14 | 42,57 | 43,14 | -0,25% | 10,00 |
| 12.01.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -1,12% | - |
| 11.01.2024 | 44,63 | 44,63 | 43,74 | 43,74 | -3,14% | - |
| 10.01.2024 | 46,10 | 46,10 | 45,16 | 45,16 | -6,75% | - |
| 09.01.2024 | 48,43 | 48,43 | 48,43 | 48,43 | 3,66% | - |
| 08.01.2024 | 46,72 | 46,72 | 46,72 | 46,72 | 0,58% | - |
| 05.01.2024 | 46,45 | 46,45 | 46,45 | 46,45 | 0,43% | - |
| 04.01.2024 | 46,37 | 46,37 | 46,23 | 46,25 | -1,05% | 2,00 |
| 03.01.2024 | 49,21 | 49,22 | 46,74 | 46,74 | -7,37% | 70,00 |
| 02.01.2024 | 50,46 | 50,46 | 50,46 | 50,46 | -2,44% | - |
| 29.12.2023 | 51,72 | 51,72 | 51,72 | 51,72 | 1,21% | - |
| 28.12.2023 | 51,10 | 51,10 | 51,10 | 51,10 | -0,35% | - |
| 27.12.2023 | 50,90 | 51,28 | 50,90 | 51,28 | 1,14% | 20,00 |
| 22.12.2023 | 50,70 | 50,70 | 50,70 | 50,70 | 2,05% | - |
| 21.12.2023 | 49,68 | 49,68 | 49,68 | 49,68 | -4,09% | - |
| 20.12.2023 | 51,80 | 51,80 | 51,80 | 51,80 | 3,23% | - |
| 19.12.2023 | 49,06 | 50,18 | 49,06 | 50,18 | 2,87% | 20,00 |
| 18.12.2023 | 48,78 | 48,78 | 48,78 | 48,78 | -2,34% | - |
| 15.12.2023 | 49,95 | 49,95 | 49,95 | 49,95 | -0,14% | - |
| 14.12.2023 | 46,78 | 50,02 | 46,78 | 50,02 | 11,55% | - |
| 13.12.2023 | 45,25 | 45,25 | 44,84 | 44,84 | 0,61% | 30,00 |
| 12.12.2023 | 44,57 | 44,57 | 44,57 | 44,57 | -0,02% | - |
| 11.12.2023 | 45,27 | 45,27 | 44,58 | 44,58 | 1,27% | 100,00 |
| 08.12.2023 | 44,02 | 44,02 | 44,02 | 44,02 | 0,96% | - |