24,010€
-1,88%
Echtzeit-Aktienkurs 10x Genomics Inc.
Bid:
Ask:
Aktienkurse zur 10x Genomics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 24,48 | 25,42 | 24,02 | 24,13 | -1,39% | - |
| 09.05.2024 | 23,60 | 24,93 | 23,26 | 24,47 | 3,42% | - |
| 08.05.2024 | 24,31 | 24,60 | 23,45 | 23,66 | -2,83% | 10,00 |
| 07.05.2024 | 25,52 | 26,23 | 23,99 | 24,35 | -4,58% | - |
| 06.05.2024 | 25,61 | 26,19 | 25,20 | 25,52 | 0,04% | - |
| 03.05.2024 | 24,46 | 25,93 | 24,37 | 25,51 | 4,46% | - |
| 02.05.2024 | 25,08 | 25,84 | 23,58 | 24,42 | -3,21% | 29,00 |
| 30.04.2024 | 26,51 | 27,51 | 24,89 | 25,23 | -4,90% | - |
| 29.04.2024 | 25,71 | 27,10 | 25,71 | 26,53 | 2,79% | - |
| 26.04.2024 | 25,07 | 26,12 | 24,90 | 25,81 | 2,99% | 75,00 |
| 25.04.2024 | 25,78 | 25,92 | 24,57 | 25,06 | -2,68% | 10,00 |
| 24.04.2024 | 25,99 | 26,20 | 25,21 | 25,75 | -0,52% | - |
| 23.04.2024 | 26,10 | 27,10 | 25,68 | 25,89 | -0,71% | - |
| 22.04.2024 | 26,23 | 26,69 | 25,74 | 26,07 | -0,82% | - |
| 19.04.2024 | 27,43 | 27,52 | 25,92 | 26,29 | -3,29% | - |
| 18.04.2024 | 27,32 | 27,48 | 24,12 | 27,18 | -0,59% | 200,00 |
| 17.04.2024 | 29,01 | 29,51 | 27,25 | 27,34 | -5,72% | - |
| 16.04.2024 | 30,97 | 31,13 | 28,51 | 29,00 | -6,36% | - |
| 15.04.2024 | 32,59 | 32,83 | 30,77 | 30,97 | -4,80% | - |
| 12.04.2024 | 32,92 | 34,15 | 32,42 | 32,53 | -4,15% | - |
| 11.04.2024 | 32,94 | 33,98 | 32,55 | 33,94 | 3,29% | - |
| 10.04.2024 | 34,42 | 34,62 | 32,74 | 32,86 | -4,42% | - |
| 09.04.2024 | 33,61 | 34,75 | 33,53 | 34,38 | 2,20% | - |
| 08.04.2024 | 33,49 | 34,01 | 33,39 | 33,64 | 0,63% | - |
| 05.04.2024 | 32,98 | 33,70 | 32,70 | 33,43 | 1,46% | - |
| 04.04.2024 | 33,26 | 34,34 | 32,86 | 32,95 | -1,70% | - |
| 03.04.2024 | 33,48 | 34,84 | 32,95 | 33,52 | -0,07% | - |
| 02.04.2024 | 35,00 | 35,00 | 33,08 | 33,55 | -3,55% | 34,00 |
| 28.03.2024 | 34,35 | 35,62 | 34,03 | 34,78 | 2,14% | 4,00 |
| 27.03.2024 | 33,71 | 34,16 | 33,32 | 34,05 | -1,58% | - |
| 26.03.2024 | 33,30 | 34,61 | 33,26 | 34,60 | 3,21% | - |
| 25.03.2024 | 33,16 | 34,11 | 32,65 | 33,52 | -0,27% | 402,00 |
| 22.03.2024 | 34,99 | 35,68 | 33,47 | 33,61 | -4,00% | - |
| 21.03.2024 | 34,43 | 36,02 | 34,40 | 35,01 | 1,83% | 10,00 |
| 20.03.2024 | 34,45 | 34,80 | 33,45 | 34,38 | -0,20% | - |
| 19.03.2024 | 33,19 | 34,55 | 32,64 | 34,45 | 3,67% | 4,00 |
| 18.03.2024 | 33,34 | 33,88 | 32,92 | 33,23 | -0,39% | - |
| 15.03.2024 | 34,16 | 34,45 | 33,34 | 33,36 | -1,59% | - |
| 14.03.2024 | 35,18 | 36,02 | 33,60 | 33,90 | -3,69% | - |
| 13.03.2024 | 35,48 | 36,34 | 34,70 | 35,20 | -1,84% | - |
| 12.03.2024 | 36,92 | 37,38 | 35,48 | 35,86 | -2,77% | - |
| 11.03.2024 | 36,36 | 37,33 | 36,22 | 36,88 | 1,29% | 2,00 |
| 08.03.2024 | 37,41 | 39,14 | 35,99 | 36,41 | -2,65% | - |
| 07.03.2024 | 37,90 | 38,83 | 37,31 | 37,40 | -1,45% | - |
| 06.03.2024 | 39,74 | 40,63 | 37,87 | 37,95 | -5,15% | - |
| 05.03.2024 | 41,26 | 41,83 | 39,79 | 40,01 | -2,91% | - |
| 04.03.2024 | 41,77 | 42,49 | 40,08 | 41,21 | -2,18% | - |
| 01.03.2024 | 43,17 | 43,64 | 41,76 | 42,13 | -2,50% | - |
| 29.02.2024 | 43,08 | 44,63 | 42,42 | 43,21 | 0,35% | - |
| 28.02.2024 | 43,49 | 44,74 | 42,93 | 43,06 | -1,01% | - |
| 27.02.2024 | 41,88 | 45,66 | 40,22 | 43,50 | 3,92% | 24,00 |
| 26.02.2024 | 41,53 | 42,06 | 40,86 | 41,86 | 0,55% | 17,00 |
| 23.02.2024 | 41,95 | 45,38 | 41,09 | 41,63 | -1,23% | 50,00 |
| 22.02.2024 | 43,08 | 44,96 | 42,03 | 42,15 | -2,20% | 5,00 |
| 21.02.2024 | 43,91 | 45,19 | 42,32 | 43,10 | -1,82% | - |
| 20.02.2024 | 44,55 | 46,25 | 42,87 | 43,90 | -1,46% | 60,00 |
| 19.02.2024 | 44,96 | 44,99 | 44,55 | 44,55 | -1,00% | 10,00 |
| 16.02.2024 | 44,62 | 47,53 | 42,88 | 45,00 | 0,85% | 115,00 |
| 15.02.2024 | 44,88 | 46,07 | 42,49 | 44,62 | -0,92% | 15,00 |
| 14.02.2024 | 43,56 | 45,20 | 43,34 | 45,04 | 3,10% | - |
| 13.02.2024 | 45,59 | 45,66 | 42,43 | 43,68 | -4,13% | 12,00 |
| 12.02.2024 | 46,44 | 46,65 | 44,97 | 45,56 | -0,76% | 27,00 |
| 09.02.2024 | 44,99 | 46,33 | 44,88 | 45,91 | 2,02% | 42,00 |
| 08.02.2024 | 42,79 | 45,03 | 42,69 | 45,00 | 4,90% | - |
| 07.02.2024 | 42,58 | 43,21 | 41,01 | 42,90 | 0,85% | 6,00 |
| 06.02.2024 | 40,22 | 42,96 | 39,99 | 42,54 | 6,28% | 80,00 |
| 05.02.2024 | 40,42 | 40,59 | 39,77 | 40,03 | -0,93% | 3,00 |
| 02.02.2024 | 40,08 | 40,87 | 39,04 | 40,40 | 0,77% | 25,00 |
| 01.02.2024 | 38,36 | 40,23 | 38,36 | 40,09 | 3,86% | - |
| 31.01.2024 | 39,98 | 40,16 | 38,14 | 38,60 | -3,04% | - |
| 30.01.2024 | 41,77 | 41,83 | 39,43 | 39,81 | -4,74% | - |
| 29.01.2024 | 40,07 | 41,94 | 39,81 | 41,79 | 4,93% | 12,00 |
| 26.01.2024 | 39,09 | 40,52 | 38,92 | 39,83 | 1,91% | - |
| 25.01.2024 | 38,13 | 39,30 | 37,81 | 39,08 | 2,25% | 15,00 |
| 24.01.2024 | 39,11 | 39,54 | 38,06 | 38,22 | -1,92% | 2,00 |
| 23.01.2024 | 39,66 | 40,60 | 38,67 | 38,97 | -1,70% | - |
| 22.01.2024 | 38,19 | 40,89 | 38,19 | 39,65 | 4,38% | 100,00 |
| 19.01.2024 | 38,61 | 38,93 | 37,59 | 37,98 | -1,29% | 3,00 |
| 18.01.2024 | 38,51 | 39,17 | 37,99 | 38,48 | -0,19% | - |
| 17.01.2024 | 40,93 | 41,01 | 37,33 | 38,55 | -5,93% | 57,00 |
| 16.01.2024 | 42,79 | 43,01 | 40,88 | 40,98 | -4,23% | - |
| 15.01.2024 | 42,92 | 42,95 | 42,72 | 42,79 | -0,33% | - |
| 12.01.2024 | 43,58 | 44,33 | 42,48 | 42,93 | -1,63% | - |
| 11.01.2024 | 44,89 | 45,01 | 42,04 | 43,64 | -2,76% | 21,00 |
| 10.01.2024 | 46,44 | 46,92 | 44,58 | 44,88 | -3,40% | - |
| 09.01.2024 | 48,78 | 48,78 | 45,71 | 46,46 | -4,74% | - |
| 08.01.2024 | 47,13 | 49,91 | 45,80 | 48,77 | 3,32% | 2,00 |
| 05.01.2024 | 46,69 | 47,44 | 45,86 | 47,21 | 1,08% | 450,00 |
| 04.01.2024 | 46,42 | 47,81 | 46,13 | 46,70 | 0,06% | - |
| 03.01.2024 | 49,64 | 49,64 | 46,59 | 46,67 | -5,97% | 52,00 |
| 02.01.2024 | 52,13 | 52,13 | 49,25 | 49,64 | -4,79% | 6,00 |
| 29.12.2023 | 52,03 | 52,13 | 51,55 | 52,13 | 0,64% | - |
| 28.12.2023 | 51,44 | 52,20 | 51,23 | 51,80 | 0,74% | 19,00 |
| 27.12.2023 | 51,38 | 51,74 | 50,78 | 51,42 | -0,08% | 43,00 |
| 22.12.2023 | 51,08 | 51,97 | 50,79 | 51,46 | 0,63% | - |
| 21.12.2023 | 48,32 | 51,93 | 48,32 | 51,14 | 5,84% | - |
| 20.12.2023 | 52,05 | 52,67 | 48,32 | 48,32 | -7,61% | - |
| 19.12.2023 | 49,35 | 52,45 | 49,17 | 52,30 | 6,00% | 107,00 |
| 18.12.2023 | 49,16 | 49,69 | 48,45 | 49,34 | 0,60% | 267,00 |
| 15.12.2023 | 50,21 | 51,08 | 48,86 | 49,05 | -2,35% | - |