25,520€
5,50%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 24,64 | 25,93 | 24,58 | 25,52 | 5,50% | 4.365,00 |
| 02.05.2024 | 25,46 | 25,48 | 24,19 | 24,19 | -11,23% | 902,00 |
| 30.04.2024 | 26,85 | 27,25 | 25,83 | 27,25 | 2,06% | 194,00 |
| 29.04.2024 | 26,86 | 27,05 | 26,70 | 26,70 | 3,25% | 344,00 |
| 26.04.2024 | 25,47 | 25,86 | 25,00 | 25,86 | 3,44% | 192,00 |
| 25.04.2024 | 25,23 | 25,90 | 24,74 | 25,00 | -2,19% | 477,00 |
| 24.04.2024 | 25,70 | 25,73 | 25,44 | 25,56 | -0,74% | 198,00 |
| 23.04.2024 | 26,43 | 26,53 | 25,70 | 25,75 | -1,72% | 108,00 |
| 22.04.2024 | 26,65 | 26,65 | 25,98 | 26,20 | 0,46% | 232,00 |
| 19.04.2024 | 26,92 | 26,92 | 26,08 | 26,08 | -3,66% | 120,00 |
| 18.04.2024 | 25,56 | 27,16 | 24,87 | 27,07 | -2,56% | 815,00 |
| 17.04.2024 | 28,60 | 29,45 | 27,78 | 27,78 | -4,14% | 567,00 |
| 16.04.2024 | 30,50 | 31,21 | 28,94 | 28,98 | -6,55% | 172,00 |
| 15.04.2024 | 33,03 | 33,03 | 31,01 | 31,01 | -5,74% | 141,00 |
| 12.04.2024 | 33,94 | 33,94 | 32,90 | 32,90 | -2,46% | 199,00 |
| 11.04.2024 | 32,39 | 33,74 | 32,39 | 33,73 | 1,72% | 210,00 |
| 10.04.2024 | 33,93 | 33,95 | 33,16 | 33,16 | -3,44% | 19,00 |
| 09.04.2024 | 34,04 | 34,48 | 34,04 | 34,34 | 1,75% | 416,00 |
| 08.04.2024 | 33,93 | 33,93 | 33,75 | 33,75 | 0,63% | 31,00 |
| 05.04.2024 | 33,53 | 33,54 | 32,70 | 33,54 | 1,98% | 33,00 |
| 04.04.2024 | 34,09 | 34,29 | 32,89 | 32,89 | -1,67% | 533,00 |
| 03.04.2024 | 34,00 | 34,40 | 33,25 | 33,45 | -0,12% | 542,00 |
| 02.04.2024 | 35,36 | 35,36 | 33,43 | 33,49 | -0,56% | 89,00 |
| 28.03.2024 | 33,68 | 33,68 | 33,68 | 33,68 | -2,63% | 1,00 |
| 27.03.2024 | 33,31 | 34,59 | 33,31 | 34,59 | 5,14% | 18,00 |
| 26.03.2024 | 33,90 | 33,90 | 32,90 | 32,90 | -4,47% | 105,00 |
| 25.03.2024 | 33,58 | 34,44 | 33,58 | 34,44 | 2,90% | 459,00 |
| 22.03.2024 | 34,67 | 34,67 | 33,47 | 33,47 | -5,85% | 125,00 |
| 21.03.2024 | 34,43 | 35,55 | 34,43 | 35,55 | 4,19% | 182,00 |
| 20.03.2024 | 33,65 | 34,12 | 33,36 | 34,12 | -0,99% | 140,00 |
| 19.03.2024 | 32,88 | 34,46 | 32,79 | 34,46 | 2,38% | 481,00 |
| 18.03.2024 | 32,85 | 33,88 | 32,85 | 33,66 | -0,12% | 194,00 |
| 15.03.2024 | 34,59 | 34,59 | 33,70 | 33,70 | -0,47% | 27,00 |
| 14.03.2024 | 34,79 | 34,99 | 33,56 | 33,86 | -4,57% | 147,00 |
| 13.03.2024 | 35,31 | 36,39 | 35,31 | 35,48 | -0,59% | 188,00 |
| 12.03.2024 | 35,40 | 35,69 | 35,40 | 35,69 | -2,54% | 400,00 |
| 11.03.2024 | 37,22 | 37,22 | 35,39 | 36,62 | -1,03% | 455,00 |
| 08.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,30% | 15,00 |
| 07.03.2024 | 36,89 | 38,56 | 36,89 | 37,87 | -0,37% | 492,00 |
| 06.03.2024 | 38,89 | 38,89 | 38,01 | 38,01 | -4,98% | 140,00 |
| 05.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | 80,00 |
| 04.03.2024 | 42,99 | 42,99 | 40,32 | 40,80 | -7,75% | 188,00 |
| 01.03.2024 | 44,23 | 44,23 | 44,23 | 44,23 | 1,00% | 7,00 |
| 29.02.2024 | 43,00 | 43,79 | 42,79 | 43,79 | -2,10% | 74,00 |
| 28.02.2024 | 44,73 | 44,73 | 44,73 | 44,73 | 1,66% | 4,00 |
| 27.02.2024 | 41,59 | 44,00 | 40,22 | 44,00 | 6,15% | 256,00 |
| 26.02.2024 | 41,22 | 41,98 | 41,03 | 41,45 | -1,26% | 201,00 |
| 23.02.2024 | 42,36 | 42,36 | 41,98 | 41,98 | -1,25% | 12,00 |
| 22.02.2024 | 43,42 | 43,42 | 42,51 | 42,51 | -0,16% | 226,00 |
| 21.02.2024 | 43,28 | 43,28 | 42,50 | 42,58 | -1,44% | 92,00 |
| 20.02.2024 | 44,76 | 46,34 | 43,12 | 43,20 | -3,70% | 440,00 |
| 19.02.2024 | 44,68 | 44,86 | 44,48 | 44,86 | 3,94% | 205,00 |
| 16.02.2024 | 45,00 | 46,50 | 42,59 | 43,16 | -3,01% | 1.488,00 |
| 15.02.2024 | 45,18 | 45,41 | 44,50 | 44,50 | -0,82% | 269,00 |
| 14.02.2024 | 43,64 | 45,20 | 43,64 | 44,87 | 3,77% | - |
| 13.02.2024 | 45,77 | 45,77 | 42,71 | 43,24 | -5,38% | 134,00 |
| 12.02.2024 | 46,00 | 46,55 | 45,70 | 45,70 | -0,40% | 173,00 |
| 09.02.2024 | 44,95 | 46,33 | 44,88 | 45,89 | 2,72% | - |
| 08.02.2024 | 42,45 | 44,67 | 42,44 | 44,67 | 5,95% | 213,00 |
| 07.02.2024 | 42,83 | 42,84 | 42,16 | 42,16 | 0,38% | 4,00 |
| 06.02.2024 | 40,31 | 42,83 | 40,31 | 42,00 | 3,99% | 32,00 |
| 05.02.2024 | 40,67 | 40,67 | 40,11 | 40,39 | 0,97% | 153,00 |
| 02.02.2024 | 40,29 | 40,50 | 40,00 | 40,00 | 2,70% | 394,00 |
| 01.02.2024 | 38,32 | 38,95 | 38,32 | 38,95 | 1,04% | 26,00 |
| 31.01.2024 | 39,97 | 40,05 | 38,39 | 38,55 | -2,77% | - |
| 30.01.2024 | 40,50 | 40,50 | 39,65 | 39,65 | -5,51% | 55,00 |
| 29.01.2024 | 40,10 | 41,96 | 40,06 | 41,96 | 4,80% | 31,00 |
| 26.01.2024 | 40,04 | 40,04 | 40,04 | 40,04 | 4,00% | 1,00 |
| 25.01.2024 | 37,95 | 38,50 | 37,95 | 38,50 | 0,05% | 28,00 |
| 24.01.2024 | 38,64 | 39,19 | 38,48 | 38,48 | -1,00% | 115,00 |
| 23.01.2024 | 39,83 | 39,83 | 38,80 | 38,87 | -1,99% | 279,00 |
| 22.01.2024 | 39,19 | 39,69 | 39,19 | 39,66 | 2,11% | 20,00 |
| 19.01.2024 | 38,89 | 38,89 | 38,84 | 38,84 | -0,41% | 35,00 |
| 18.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 3,31% | 25,00 |
| 17.01.2024 | 41,09 | 41,09 | 37,75 | 37,75 | -8,17% | 567,00 |
| 16.01.2024 | 43,25 | 43,25 | 41,11 | 41,11 | -3,32% | 101,00 |
| 15.01.2024 | 42,58 | 43,14 | 42,52 | 42,52 | -3,58% | 236,00 |
| 12.01.2024 | 44,10 | 44,10 | 44,10 | 44,10 | -1,78% | 15,00 |
| 11.01.2024 | 44,68 | 45,26 | 44,62 | 44,90 | -1,17% | 227,00 |
| 10.01.2024 | 46,58 | 46,71 | 45,43 | 45,43 | -2,06% | 210,00 |
| 09.01.2024 | 48,69 | 48,98 | 45,70 | 46,39 | -6,20% | - |
| 08.01.2024 | 46,70 | 49,53 | 46,70 | 49,45 | 6,18% | 184,00 |
| 05.01.2024 | 46,51 | 46,57 | 46,51 | 46,57 | -0,70% | 21,00 |
| 04.01.2024 | 47,18 | 47,18 | 46,90 | 46,90 | -0,70% | 84,00 |
| 03.01.2024 | 47,23 | 47,23 | 47,23 | 47,23 | -4,89% | 75,00 |
| 02.01.2024 | 51,12 | 51,12 | 49,66 | 49,66 | -4,90% | 133,00 |
| 29.12.2023 | 52,38 | 52,38 | 51,80 | 52,22 | 1,12% | 58,00 |
| 28.12.2023 | 51,70 | 51,92 | 51,12 | 51,64 | 0,74% | 122,00 |
| 27.12.2023 | 51,54 | 51,54 | 51,00 | 51,26 | 0,51% | 75,00 |
| 22.12.2023 | 51,00 | 51,00 | 51,00 | 51,00 | -0,74% | 150,00 |
| 21.12.2023 | 49,71 | 51,38 | 49,59 | 51,38 | 2,19% | 72,00 |
| 20.12.2023 | 52,00 | 52,00 | 50,28 | 50,28 | -2,60% | 172,00 |
| 19.12.2023 | 49,59 | 51,62 | 49,59 | 51,62 | 5,20% | 815,00 |
| 18.12.2023 | 49,32 | 49,60 | 48,75 | 49,07 | -2,37% | 126,00 |
| 15.12.2023 | 50,54 | 50,78 | 49,79 | 50,26 | -0,87% | 36,00 |
| 14.12.2023 | 46,87 | 50,70 | 46,78 | 50,70 | 14,21% | 965,00 |
| 13.12.2023 | 45,30 | 45,57 | 44,39 | 44,39 | -2,48% | 556,00 |
| 12.12.2023 | 44,95 | 45,52 | 44,78 | 45,52 | 2,78% | 225,00 |
| 11.12.2023 | 45,68 | 45,68 | 43,94 | 44,29 | -0,54% | 188,00 |
| 08.12.2023 | 44,30 | 44,57 | 44,21 | 44,53 | 1,90% | 685,00 |