26,280$
-2,38%
Echtzeit-Aktienkurs 10x Genomics
Bid:
Ask:
Aktienkurse zur 10x Genomics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 27,52 | 27,58 | 25,24 | 26,29 | -2,19% | 2.019.269,00 |
| 01.05.2024 | 26,50 | 27,49 | 24,60 | 26,88 | -8,20% | 6.090.974,00 |
| 30.04.2024 | 27,57 | 29,37 | 27,34 | 29,28 | 3,10% | 2.262.017,00 |
| 29.04.2024 | 28,08 | 29,01 | 27,83 | 28,40 | 2,94% | 1.455.180,00 |
| 26.04.2024 | 27,02 | 27,94 | 26,60 | 27,59 | 2,57% | 1.337.623,00 |
| 25.04.2024 | 26,93 | 27,14 | 26,30 | 26,90 | -2,25% | 1.068.103,00 |
| 24.04.2024 | 27,84 | 27,96 | 26,93 | 27,52 | -0,18% | 1.589.261,00 |
| 23.04.2024 | 27,86 | 29,00 | 27,49 | 27,57 | -0,83% | 1.779.216,00 |
| 22.04.2024 | 28,03 | 28,35 | 27,40 | 27,80 | -0,50% | 1.745.277,00 |
| 19.04.2024 | 29,05 | 29,45 | 27,59 | 27,94 | -3,49% | 2.078.467,00 |
| 18.04.2024 | 27,00 | 29,25 | 26,75 | 28,95 | -0,62% | 2.732.710,00 |
| 17.04.2024 | 30,96 | 31,14 | 29,12 | 29,13 | -5,45% | 2.677.204,00 |
| 16.04.2024 | 32,00 | 32,18 | 30,30 | 30,81 | -6,18% | 2.045.969,00 |
| 15.04.2024 | 34,67 | 34,67 | 32,68 | 32,84 | -4,95% | 1.061.396,00 |
| 12.04.2024 | 36,01 | 36,15 | 34,48 | 34,55 | -4,95% | 1.186.268,00 |
| 11.04.2024 | 35,72 | 36,46 | 34,93 | 36,35 | 2,95% | 1.581.351,00 |
| 10.04.2024 | 35,33 | 36,11 | 35,15 | 35,31 | -5,51% | 1.191.602,00 |
| 09.04.2024 | 36,80 | 37,74 | 36,70 | 37,37 | 2,33% | 731.767,00 |
| 08.04.2024 | 36,52 | 36,96 | 36,27 | 36,52 | 0,74% | 895.793,00 |
| 05.04.2024 | 35,37 | 36,51 | 35,28 | 36,25 | 1,43% | 1.294.668,00 |
| 04.04.2024 | 36,93 | 37,31 | 35,60 | 35,74 | -1,71% | 1.116.772,00 |
| 03.04.2024 | 35,71 | 36,37 | 35,53 | 36,36 | 0,69% | 1.041.143,00 |
| 02.04.2024 | 36,18 | 36,24 | 35,62 | 36,11 | -2,62% | 1.199.463,00 |
| 01.04.2024 | 37,84 | 37,86 | 36,33 | 37,08 | -1,20% | 878.348,00 |
| 28.03.2024 | 37,03 | 38,49 | 36,95 | 37,53 | 1,71% | 1.527.814,00 |
| 27.03.2024 | 36,88 | 36,93 | 36,00 | 36,90 | 1,79% | 962.761,00 |
| 26.03.2024 | 36,92 | 36,92 | 36,06 | 36,25 | -0,17% | 1.185.949,00 |
| 25.03.2024 | 36,32 | 36,58 | 35,38 | 36,31 | 0,06% | 1.160.067,00 |
| 22.03.2024 | 38,09 | 38,09 | 36,17 | 36,29 | -4,50% | 1.318.481,00 |
| 21.03.2024 | 38,27 | 39,30 | 37,99 | 38,00 | 1,06% | 1.441.429,00 |
| 20.03.2024 | 37,39 | 37,88 | 36,31 | 37,60 | 0,45% | 925.272,00 |
| 19.03.2024 | 35,63 | 37,53 | 35,42 | 37,43 | 3,77% | 1.545.367,00 |
| 18.03.2024 | 36,50 | 36,80 | 35,85 | 36,07 | -0,72% | 1.141.602,00 |
| 15.03.2024 | 36,98 | 37,34 | 36,22 | 36,33 | -2,36% | 1.061.175,00 |
| 14.03.2024 | 38,24 | 38,60 | 36,59 | 37,21 | -3,38% | 1.479.737,00 |
| 13.03.2024 | 38,84 | 39,70 | 38,24 | 38,51 | -1,63% | 996.909,00 |
| 12.03.2024 | 40,20 | 40,30 | 38,74 | 39,15 | -3,00% | 1.236.681,00 |
| 11.03.2024 | 39,72 | 40,84 | 39,58 | 40,36 | 1,38% | 1.592.530,00 |
| 08.03.2024 | 41,62 | 42,85 | 39,51 | 39,81 | -2,83% | 2.234.221,00 |
| 07.03.2024 | 41,35 | 42,33 | 40,83 | 40,97 | -0,82% | 1.518.364,00 |
| 06.03.2024 | 43,95 | 44,21 | 41,26 | 41,31 | -4,95% | 1.488.960,00 |
| 05.03.2024 | 44,03 | 44,43 | 43,08 | 43,46 | -2,97% | 1.336.331,00 |
| 04.03.2024 | 45,60 | 45,60 | 43,46 | 44,79 | -1,69% | 1.159.879,00 |
| 01.03.2024 | 46,66 | 46,86 | 45,23 | 45,56 | -2,32% | 995.249,00 |
| 29.02.2024 | 47,56 | 48,42 | 46,56 | 46,64 | -0,11% | 902.719,00 |
| 28.02.2024 | 47,13 | 47,90 | 46,52 | 46,69 | -1,00% | 797.563,00 |
| 27.02.2024 | 45,62 | 48,00 | 44,97 | 47,16 | 3,76% | 1.356.970,00 |
| 26.02.2024 | 44,68 | 45,65 | 44,29 | 45,45 | 1,04% | 1.041.682,00 |
| 23.02.2024 | 45,29 | 45,74 | 44,47 | 44,98 | -1,19% | 705.686,00 |
| 22.02.2024 | 46,82 | 47,15 | 45,49 | 45,52 | -2,30% | 1.223.843,00 |
| 21.02.2024 | 46,67 | 47,27 | 45,76 | 46,59 | -1,83% | 1.110.200,00 |
| 20.02.2024 | 47,57 | 48,34 | 46,36 | 47,46 | -2,04% | 1.458.465,00 |
| 16.02.2024 | 47,11 | 51,22 | 46,86 | 48,45 | 0,79% | 2.487.806,00 |
| 15.02.2024 | 48,19 | 49,69 | 47,77 | 48,07 | 0,00% | 2.154.939,00 |
| 14.02.2024 | 47,68 | 48,50 | 47,42 | 48,07 | 2,76% | 1.517.936,00 |
| 13.02.2024 | 46,55 | 47,25 | 45,41 | 46,78 | -4,74% | 1.289.837,00 |
| 12.02.2024 | 49,62 | 50,49 | 48,41 | 49,11 | -0,87% | 1.467.540,00 |
| 09.02.2024 | 48,86 | 49,98 | 48,38 | 49,54 | 2,21% | 1.264.626,00 |
| 08.02.2024 | 46,09 | 48,54 | 45,89 | 48,47 | 5,26% | 1.159.681,00 |
| 07.02.2024 | 45,78 | 46,56 | 44,05 | 46,05 | 0,61% | 1.749.966,00 |
| 06.02.2024 | 43,20 | 46,20 | 43,08 | 45,77 | 6,47% | 1.275.374,00 |
| 05.02.2024 | 42,85 | 43,77 | 42,68 | 42,99 | -1,40% | 954.118,00 |
| 02.02.2024 | 42,43 | 44,10 | 42,12 | 43,60 | 0,05% | 1.061.051,00 |
| 01.02.2024 | 41,91 | 43,73 | 41,73 | 43,58 | 4,61% | 1.090.629,00 |
| 31.01.2024 | 42,82 | 43,54 | 41,46 | 41,66 | -3,63% | 877.914,00 |
| 30.01.2024 | 45,08 | 45,36 | 42,70 | 43,23 | -4,46% | 938.783,00 |
| 29.01.2024 | 43,19 | 45,44 | 43,01 | 45,25 | 4,70% | 1.236.220,00 |
| 26.01.2024 | 43,19 | 44,05 | 42,89 | 43,22 | 1,86% | 872.550,00 |
| 25.01.2024 | 42,22 | 42,66 | 40,97 | 42,43 | 2,09% | 1.236.556,00 |
| 24.01.2024 | 43,33 | 43,33 | 41,46 | 41,56 | -1,61% | 719.108,00 |
| 23.01.2024 | 44,23 | 44,23 | 41,90 | 42,24 | -2,13% | 1.070.465,00 |
| 22.01.2024 | 42,50 | 44,53 | 42,15 | 43,16 | 3,25% | 1.664.149,00 |
| 19.01.2024 | 42,30 | 42,41 | 40,92 | 41,80 | -0,50% | 1.689.881,00 |
| 18.01.2024 | 42,40 | 42,54 | 41,18 | 42,01 | 0,24% | 1.630.356,00 |
| 17.01.2024 | 43,01 | 43,24 | 40,51 | 41,91 | -5,84% | 2.662.695,00 |
| 16.01.2024 | 45,99 | 46,00 | 44,43 | 44,51 | -5,28% | 1.397.851,00 |
| 12.01.2024 | 48,14 | 48,70 | 46,50 | 46,99 | -1,74% | 1.342.481,00 |
| 11.01.2024 | 49,00 | 49,03 | 45,95 | 47,82 | -2,90% | 2.333.104,00 |
| 10.01.2024 | 50,66 | 50,84 | 48,74 | 49,25 | -2,97% | 1.844.013,00 |
| 09.01.2024 | 52,39 | 52,89 | 49,89 | 50,76 | -4,96% | 2.458.661,00 |
| 08.01.2024 | 51,54 | 54,73 | 50,01 | 53,41 | 3,43% | 2.037.535,00 |
| 05.01.2024 | 50,54 | 51,95 | 50,24 | 51,64 | 1,08% | 1.091.306,00 |
| 04.01.2024 | 50,41 | 51,96 | 50,41 | 51,09 | 0,27% | 1.137.960,00 |
| 03.01.2024 | 53,32 | 53,58 | 50,87 | 50,95 | -6,15% | 1.449.680,00 |
| 02.01.2024 | 54,76 | 55,96 | 53,90 | 54,29 | -2,98% | 927.290,00 |
| 29.12.2023 | 57,21 | 57,78 | 55,56 | 55,96 | -2,76% | 494.507,00 |
| 28.12.2023 | 57,01 | 57,75 | 56,98 | 57,55 | 0,73% | 367.256,00 |
| 27.12.2023 | 56,97 | 57,42 | 56,43 | 57,14 | 1,05% | 468.663,00 |
| 26.12.2023 | 57,12 | 57,57 | 56,39 | 56,54 | -0,07% | 675.419,00 |
| 22.12.2023 | 56,81 | 57,43 | 55,94 | 56,58 | 0,59% | 648.603,00 |
| 21.12.2023 | 55,80 | 57,05 | 55,55 | 56,25 | 3,12% | 728.610,00 |
| 20.12.2023 | 57,07 | 57,90 | 54,52 | 54,55 | -4,43% | 983.001,00 |
| 19.12.2023 | 54,92 | 57,24 | 53,70 | 57,08 | 5,84% | 1.367.267,00 |
| 18.12.2023 | 53,12 | 54,34 | 53,12 | 53,93 | 0,86% | 709.878,00 |
| 15.12.2023 | 54,60 | 55,31 | 53,20 | 53,47 | -3,08% | 1.546.418,00 |
| 14.12.2023 | 53,57 | 55,77 | 53,50 | 55,17 | 7,52% | 2.195.230,00 |
| 13.12.2023 | 48,85 | 51,68 | 47,77 | 51,31 | 5,49% | 1.056.417,00 |
| 12.12.2023 | 49,27 | 49,73 | 48,19 | 48,64 | 1,02% | 808.579,00 |
| 11.12.2023 | 48,71 | 48,72 | 47,08 | 48,15 | -1,41% | 967.830,00 |
| 08.12.2023 | 47,16 | 49,20 | 46,84 | 48,84 | 2,69% | 1.076.706,00 |