10x Genomics Inc Class A TXG
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$90,36+0,32 (+0,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $90,36 | +0,36 % | $92,30 | $95,16 | $90,23 | 3,75M |
| 2026-09-29 | $90,04 | +1,74 % | $89,24 | $91,99 | $87,29 | 3,45M |
| 2026-09-28 | $88,50 | +3,26 % | $86,00 | $89,95 | $84,27 | 3,37M |
| 2026-09-25 | $85,71 | +1,90 % | $83,76 | $86,16 | $80,72 | 3,39M |
| 2026-09-24 | $84,11 | +11,23 % | $75,50 | $85,93 | $74,60 | 4,09M |
| 2026-09-23 | $75,62 | -6,29 % | $80,37 | $81,93 | $74,75 | 3,47M |
| 2026-09-22 | $80,70 | +2,02 % | $79,42 | $82,68 | $77,50 | 3,89M |
| 2026-09-21 | $79,10 | +3,26 % | $79,15 | $80,11 | $76,73 | 2,45M |
| 2026-09-18 | $76,60 | -0,48 % | $77,64 | $78,08 | $75,21 | 2,89M |
| 2026-09-17 | $76,97 | +5,90 % | $75,38 | $79,94 | $75,00 | 3,14M |
| 2026-09-16 | $72,68 | -2,30 % | $74,50 | $77,87 | $71,44 | 4,08M |
| 2026-09-15 | $74,39 | +6,10 % | $70,13 | $75,61 | $70,11 | 2,90M |
| 2026-09-14 | $70,11 | +2,22 % | $67,04 | $70,46 | $64,73 | 3,36M |
| 2026-09-11 | $68,59 | +3,33 % | $67,40 | $69,67 | $67,00 | 1,83M |
| 2026-09-10 | $66,38 | -1,35 % | $65,17 | $67,70 | $64,03 | 2,44M |
| 2026-09-09 | $67,29 | +2,58 % | $64,01 | $67,62 | $63,50 | 2,76M |
| 2026-09-08 | $65,60 | +4,71 % | $61,36 | $66,03 | $61,36 | 3,38M |
| 2026-09-04 | $62,65 | -0,90 % | $62,54 | $63,48 | $60,99 | 1,47M |
| 2026-09-03 | $63,22 | +2,55 % | $62,35 | $63,89 | $60,35 | 2,17M |
| 2026-09-02 | $61,65 | +2,78 % | $60,24 | $63,49 | $59,41 | 1,60M |
| 2026-09-01 | $59,98 | -3,96 % | $61,79 | $62,33 | $59,76 | 1,96M |
| 2026-08-31 | $62,45 | +1,48 % | $60,53 | $62,64 | $58,70 | 2,66M |
| 2026-08-28 | $61,54 | -5,10 % | $63,88 | $65,00 | $60,82 | 2,36M |
| 2026-08-27 | $64,85 | +0,92 % | $64,10 | $65,74 | $63,00 | 2,33M |
| 2026-08-26 | $64,26 | -0,71 % | $63,69 | $65,26 | $62,42 | 3,08M |
| 2026-08-25 | $64,72 | +1,44 % | $64,20 | $66,94 | $62,51 | 4,13M |
| 2026-08-24 | $63,80 | -2,03 % | $63,15 | $64,38 | $60,93 | 3,74M |
| 2026-08-21 | $65,12 | +1,96 % | $64,39 | $65,47 | $61,75 | 3,25M |
| 2026-08-20 | $63,87 | +2,70 % | $60,70 | $64,53 | $60,69 | 3,23M |
| 2026-08-19 | $62,19 | +11,79 % | $58,47 | $62,36 | $57,83 | 3,91M |
| 2026-08-18 | $55,63 | -4,07 % | $57,00 | $58,80 | $55,25 | 1,97M |
| 2026-08-17 | $57,99 | +3,39 % | $55,74 | $58,74 | $55,62 | 2,26M |
| 2026-08-14 | $56,09 | -3,54 % | $57,15 | $58,15 | $55,80 | 2,01M |
| 2026-08-13 | $58,15 | +0,69 % | $57,29 | $59,48 | $55,73 | 2,87M |
| 2026-08-12 | $57,75 | -1,25 % | $58,61 | $59,37 | $56,56 | 3,74M |
| 2026-08-11 | $58,48 | -0,15 % | $58,43 | $60,69 | $57,26 | 4,34M |
| 2026-08-10 | $58,57 | +12,57 % | $51,91 | $59,87 | $50,81 | 6,00M |
| 2026-08-07 | $52,03 | +14,10 % | $45,51 | $52,22 | $44,39 | 5,43M |
| 2026-08-06 | $45,60 | -3,92 % | $46,83 | $47,00 | $44,79 | 2,52M |
| 2026-08-05 | $47,46 | -0,84 % | $48,30 | $49,19 | $47,32 | 2,50M |
| 2026-08-04 | $47,86 | +1,81 % | $47,03 | $48,08 | $45,92 | 2,66M |
| 2026-08-03 | $47,01 | -0,55 % | $46,42 | $48,10 | $45,21 | 3,40M |
| 2026-07-31 | $47,27 | -4,37 % | $49,86 | $50,34 | $46,25 | 2,87M |
| 2026-07-30 | $49,43 | +6,71 % | $47,93 | $49,84 | $47,01 | 2,26M |
| 2026-07-29 | $46,32 | -1,55 % | $47,30 | $48,48 | $45,56 | 2,39M |
| 2026-07-28 | $47,05 | +2,46 % | $45,92 | $47,37 | $45,02 | 2,57M |
| 2026-07-27 | $45,92 | -0,76 % | $46,35 | $47,28 | $45,01 | 2,11M |
| 2026-07-24 | $46,27 | -3,72 % | $48,54 | $48,77 | $45,53 | 2,67M |
| 2026-07-23 | $48,06 | +2,15 % | $46,82 | $49,50 | $46,82 | 2,99M |
| 2026-07-22 | $47,05 | -0,32 % | $46,59 | $47,85 | $45,96 | 2,82M |
| 2026-07-21 | $47,20 | +9,21 % | $42,71 | $47,25 | $41,93 | 2,47M |
| 2026-07-20 | $43,22 | -1,19 % | $43,31 | $44,20 | $41,93 | 2,38M |
| 2026-07-17 | $43,74 | -1,66 % | $43,44 | $44,48 | $42,75 | 2,57M |
| 2026-07-16 | $44,48 | -2,78 % | $44,93 | $45,73 | $42,17 | 4,72M |
| 2026-07-15 | $45,75 | -0,09 % | $45,81 | $46,32 | $44,48 | 4,75M |
| 2026-07-14 | $45,79 | +9,62 % | $43,00 | $45,82 | $42,37 | 3,84M |
| 2026-07-13 | $41,77 | -2,25 % | $42,67 | $43,98 | $41,60 | 2,50M |
| 2026-07-10 | $42,73 | -0,86 % | $42,89 | $43,23 | $41,44 | 2,83M |
| 2026-07-09 | $43,10 | +15,03 % | $38,33 | $43,10 | $38,33 | 3,00M |
| 2026-07-08 | $37,47 | -0,95 % | $37,00 | $37,47 | $35,12 | 3,10M |
| 2026-07-07 | $37,83 | -5,42 % | $39,82 | $40,45 | $37,01 | 2,43M |
| 2026-07-06 | $40,00 | +2,54 % | $39,25 | $40,56 | $37,93 | 2,33M |
| 2026-07-02 | $39,01 | -0,10 % | $39,28 | $39,83 | $38,19 | 2,77M |
| 2026-07-01 | $39,05 | +1,85 % | $38,54 | $40,08 | $37,65 | 3,26M |
| 2026-06-30 | $38,34 | +3,20 % | $37,15 | $38,67 | $36,21 | 2,81M |
| 2026-06-29 | $37,15 | +1,09 % | $37,21 | $37,49 | $35,88 | 2,75M |
| 2026-06-26 | $36,75 | +2,85 % | $35,51 | $37,05 | $34,57 | 9,27M |
| 2026-06-25 | $35,73 | +3,27 % | $34,49 | $36,88 | $34,49 | 2,95M |
| 2026-06-24 | $34,60 | +8,57 % | $32,74 | $35,15 | $32,65 | 2,65M |
| 2026-06-23 | $31,87 | -3,25 % | $31,92 | $33,36 | $31,30 | 3,29M |
| 2026-06-22 | $32,94 | -5,22 % | $35,33 | $36,59 | $32,71 | 4,27M |
| 2026-06-18 | $34,76 | +8,17 % | $32,99 | $35,64 | $32,83 | 3,61M |
| 2026-06-17 | $32,13 | +1,20 % | $31,47 | $33,62 | $31,27 | 4,72M |
| 2026-06-16 | $31,75 | -1,46 % | $32,32 | $33,54 | $31,60 | 2,96M |
| 2026-06-15 | $32,22 | +11,72 % | $29,73 | $32,33 | $29,66 | 4,48M |
| 2026-06-12 | $28,84 | -0,72 % | $29,49 | $30,00 | $28,39 | 2,01M |
| 2026-06-11 | $29,05 | -0,21 % | $29,34 | $29,62 | $28,01 | 2,96M |
| 2026-06-10 | $29,11 | -4,84 % | $30,58 | $31,16 | $29,02 | 3,25M |
| 2026-06-09 | $30,59 | +4,83 % | $29,42 | $30,87 | $28,58 | 3,29M |
| 2026-06-08 | $29,18 | -5,99 % | $31,64 | $31,68 | $29,03 | 3,11M |
| 2026-06-05 | $31,04 | -7,34 % | $32,79 | $33,07 | $30,27 | 3,80M |
| 2026-06-04 | $33,50 | +4,17 % | $32,28 | $35,65 | $32,16 | 4,15M |
| 2026-06-03 | $32,16 | +4,72 % | $31,12 | $32,31 | $29,91 | 3,38M |
| 2026-06-02 | $30,71 | +3,79 % | $29,24 | $31,15 | $28,82 | 3,09M |
| 2026-06-01 | $29,59 | +4,54 % | $28,02 | $29,92 | $27,28 | 3,03M |
| 2026-05-29 | $28,31 | +1,13 % | $27,82 | $28,86 | $27,31 | 2,92M |
| 2026-05-28 | $27,99 | +9,72 % | $25,23 | $28,17 | $25,20 | 3,46M |
| 2026-05-27 | $25,51 | +3,61 % | $24,58 | $25,58 | $23,72 | 3,57M |
| 2026-05-26 | $24,62 | +3,97 % | $24,02 | $24,98 | $23,03 | 1,97M |
| 2026-05-22 | $23,68 | -4,05 % | $24,50 | $25,23 | $23,43 | 3,80M |