10X Genomics Inc (TXG)

TXG
🏛️ Vereinigte Staaten →
11.70
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 36.01 36.64 35.03 36.44 1.0M
2022-12-29 32.42 36.83 32.02 36.64 1.6M
2022-12-28 31.59 32.56 31.28 31.68 1.0M
2022-12-27 33.90 33.95 31.87 31.89 0.9M
2022-12-23 36.62 36.62 34.00 34.24 0.8M
2022-12-22 36.34 36.55 34.89 36.50 0.5M
2022-12-21 35.83 37.63 35.69 36.94 0.9M
2022-12-20 34.57 35.97 34.42 35.69 0.8M
2022-12-19 35.82 36.68 34.51 35.15 0.7M
2022-12-16 35.08 36.25 34.40 35.60 1.5M
2022-12-15 34.06 37.82 34.06 35.78 1.3M
2022-12-14 35.86 36.58 34.24 34.96 4.1M
2022-12-13 37.57 38.87 33.89 35.21 1.4M
2022-12-12 34.92 35.87 34.66 35.10 1.3M
2022-12-09 37.19 38.31 34.69 34.93 1.8M
2022-12-08 34.90 37.42 33.83 36.75 1.5M
2022-12-07 34.80 35.83 34.17 34.26 0.8M
2022-12-06 36.70 36.70 34.59 35.03 0.8M
2022-12-05 38.43 38.91 35.98 36.57 0.8M
2022-12-02 38.38 39.37 37.57 38.97 1.7M
2022-12-01 39.09 40.35 38.44 39.57 0.9M
2022-11-30 35.06 38.74 34.91 38.66 1.4M
2022-11-29 34.96 35.21 34.18 34.99 0.8M
2022-11-28 35.50 36.38 34.55 34.72 0.7M
2022-11-25 35.45 36.12 34.88 35.84 0.3M
2022-11-23 35.49 37.21 35.38 36.44 0.7M
2022-11-22 34.77 35.28 33.08 35.16 1.0M
2022-11-21 35.19 35.74 34.26 35.30 0.7M
2022-11-18 38.63 38.67 35.16 35.31 1.0M
2022-11-17 38.13 38.72 36.53 37.55 0.8M
2022-11-16 40.04 40.53 38.90 39.74 1.0M
2022-11-15 41.03 41.82 39.75 40.50 1.3M
2022-11-14 40.42 41.73 38.80 38.94 1.4M
2022-11-11 37.69 41.96 37.57 41.30 2.8M
2022-11-10 32.83 37.84 32.83 37.82 2.7M
2022-11-09 31.77 32.33 30.19 30.41 1.8M
2022-11-08 31.63 32.97 30.71 32.38 2.3M
2022-11-07 31.79 32.25 30.23 30.90 1.7M
2022-11-04 32.90 32.97 30.51 31.91 1.6M
2022-11-03 29.17 32.65 27.39 31.90 3.9M
2022-11-02 28.12 28.98 26.76 26.92 2.2M
2022-11-01 28.22 29.36 27.63 28.22 2.0M
2022-10-31 26.99 27.83 26.59 27.18 1.5M
2022-10-28 26.42 27.40 25.69 27.38 1.2M
2022-10-27 27.58 28.20 26.62 26.77 1.0M
2022-10-26 26.24 28.77 26.01 27.81 1.0M
2022-10-25 24.65 26.64 24.29 26.50 2.0M
2022-10-24 25.28 25.28 23.81 24.40 1.4M
2022-10-21 25.90 25.90 24.40 25.68 0.8M
2022-10-20 25.55 27.07 25.10 25.74 0.9M
2022-10-19 25.94 26.01 24.42 25.58 1.3M
2022-10-18 28.19 28.80 26.39 26.75 1.4M
2022-10-17 26.66 27.77 26.36 26.81 1.3M
2022-10-14 28.01 28.40 25.42 25.58 0.9M
2022-10-13 25.49 27.97 24.83 27.42 1.1M
2022-10-12 26.70 27.64 26.00 27.33 0.7M
2022-10-11 26.85 27.80 25.58 26.72 1.2M
2022-10-10 28.53 28.90 26.52 26.91 0.8M
2022-10-07 30.22 30.28 28.40 28.57 0.8M
2022-10-06 32.12 32.55 30.56 31.35 0.6M
2022-10-05 31.38 32.10 30.10 32.09 1.0M
2022-10-04 29.21 32.41 29.21 32.12 1.4M
2022-10-03 28.96 29.04 27.51 28.33 0.9M
2022-09-30 29.77 30.95 28.43 28.48 1.5M
2022-09-29 31.24 31.36 29.65 29.93 1.1M
2022-09-28 29.68 32.21 29.68 31.66 1.3M
2022-09-27 29.70 30.24 28.64 29.31 0.9M
2022-09-26 28.90 30.40 28.58 28.75 0.9M
2022-09-23 29.07 29.68 28.21 28.91 1.0M
2022-09-22 29.98 30.05 28.49 29.12 1.0M
2022-09-21 31.95 32.79 30.23 30.23 1.2M
2022-09-20 30.94 32.47 30.94 31.98 1.5M
2022-09-19 30.23 31.56 29.17 31.46 2.1M
2022-09-16 32.57 32.95 30.18 30.68 1.7M
2022-09-15 33.37 35.32 32.82 33.49 1.4M
2022-09-14 32.82 33.71 31.80 33.67 1.1M
2022-09-13 34.59 34.89 32.74 32.96 1.0M
2022-09-12 36.00 36.90 35.59 36.86 0.6M
2022-09-09 34.63 35.99 34.17 35.90 0.8M
2022-09-08 31.68 34.23 31.30 34.00 1.2M
2022-09-07 31.13 32.79 30.82 32.39 0.9M
2022-09-06 30.84 31.69 30.12 31.19 0.9M
2022-09-02 32.83 32.84 30.51 30.76 1.4M
2022-09-01 32.51 32.58 31.01 32.26 1.2M
2022-08-31 33.61 34.04 32.57 32.99 0.9M
2022-08-30 34.29 34.51 32.54 32.91 0.8M
2022-08-29 34.26 35.71 33.77 33.82 0.7M
2022-08-26 38.43 38.87 34.74 34.89 0.9M
2022-08-25 38.66 39.13 37.84 38.68 0.7M
2022-08-24 35.67 38.78 35.67 38.03 0.9M
2022-08-23 35.09 36.17 34.24 35.43 1.1M
2022-08-22 35.43 36.41 34.58 35.01 1.0M
2022-08-19 38.38 39.11 36.25 36.34 0.9M
2022-08-18 40.61 41.10 38.52 39.37 1.7M
2022-08-17 45.65 46.58 42.51 42.89 2.1M
2022-08-16 47.41 47.41 45.21 46.37 1.0M
2022-08-15 48.00 49.10 46.05 47.58 0.9M
2022-08-12 48.51 49.03 47.02 48.24 0.8M
2022-08-11 47.54 53.77 47.54 48.32 2.4M
2022-08-10 46.27 47.35 44.80 46.94 1.2M
2022-08-09 43.58 47.18 42.05 44.94 2.7M
2022-08-08 42.63 45.86 41.77 43.49 1.8M
2022-08-05 41.03 42.90 39.86 42.62 0.7M
2022-08-04 42.46 42.89 41.40 42.56 0.9M
2022-08-03 41.20 42.65 41.20 42.40 1.0M
2022-08-02 39.13 41.72 39.12 40.80 0.7M
2022-08-01 39.82 40.59 39.09 39.84 0.7M
2022-07-29 39.66 40.31 38.40 40.15 1.1M
2022-07-28 38.54 40.37 37.66 39.90 1.4M
2022-07-27 36.49 38.44 35.84 38.41 1.1M
2022-07-26 34.93 36.37 34.27 35.92 0.9M
2022-07-25 35.94 35.94 34.35 35.42 0.8M
2022-07-22 36.88 37.27 34.65 35.11 1.7M
2022-07-21 35.00 37.24 34.59 36.69 2.5M
2022-07-20 37.26 38.58 34.59 34.65 3.0M
2022-07-19 36.54 37.00 35.56 36.67 1.3M
2022-07-18 36.78 38.72 34.96 35.36 1.8M
2022-07-15 33.87 36.15 33.30 35.90 9.3M
2022-07-14 46.78 47.12 42.40 43.29 1.4M
2022-07-13 45.98 48.32 45.13 46.92 0.8M
2022-07-12 47.43 49.62 46.21 47.68 0.8M
2022-07-11 51.51 51.93 46.81 47.05 1.1M
2022-07-08 50.80 52.93 50.63 51.70 2.1M
2022-07-07 49.43 52.79 49.09 52.59 1.7M
2022-07-06 49.77 53.31 49.44 49.58 1.4M
2022-07-05 46.67 50.16 44.89 49.99 1.3M
2022-07-01 45.49 47.64 44.64 46.86 0.9M
2022-06-30 45.68 46.39 44.64 45.25 1.2M
2022-06-29 46.22 47.10 45.22 46.20 1.3M
2022-06-28 48.95 49.32 46.42 46.88 1.4M
2022-06-27 49.45 49.80 47.49 48.95 1.5M
2022-06-24 46.39 49.69 45.84 49.63 2.6M
2022-06-23 41.90 47.04 41.90 46.47 1.6M
2022-06-22 39.09 42.56 38.73 41.72 1.5M
2022-06-21 39.21 41.21 39.21 40.00 1.0M
2022-06-17 38.01 39.71 37.41 38.40 1.6M
2022-06-16 37.53 37.64 35.15 37.11 1.2M
2022-06-15 38.01 40.64 37.39 39.62 1.8M
2022-06-14 37.11 37.75 35.57 37.05 1.6M
2022-06-13 38.05 39.12 36.23 36.95 1.4M
2022-06-10 41.06 42.42 39.60 40.39 1.4M
2022-06-09 44.69 44.69 42.15 42.50 1.0M
2022-06-08 46.59 47.21 45.10 45.37 1.3M
2022-06-07 44.00 47.17 43.59 46.35 1.0M
2022-06-06 46.61 47.34 44.44 44.97 1.0M
2022-06-03 48.58 49.20 45.08 45.27 1.4M
2022-06-02 46.29 50.79 45.45 50.22 1.0M
2022-06-01 51.10 51.68 45.38 46.14 1.5M
2022-05-31 52.27 53.26 48.60 51.19 5.2M
2022-05-27 47.83 53.81 47.48 52.99 1.8M
2022-05-26 45.64 47.71 44.85 47.35 1.3M
2022-05-25 45.36 47.15 44.52 45.87 1.2M
2022-05-24 48.42 48.75 45.22 45.72 1.0M
2022-05-23 49.91 50.41 47.88 49.76 1.3M
2022-05-20 50.64 51.52 46.35 50.16 1.6M
2022-05-19 47.13 51.10 47.00 49.87 1.9M
2022-05-18 48.96 50.32 47.25 47.33 1.8M
2022-05-17 47.83 49.74 47.24 49.46 1.5M
2022-05-16 47.45 48.81 45.39 46.30 1.9M
2022-05-13 42.90 47.67 42.37 47.63 2.4M
2022-05-12 38.85 42.44 36.76 40.92 2.8M
2022-05-11 44.30 44.58 39.45 39.65 2.2M
2022-05-10 49.93 51.33 42.53 45.35 1.9M
2022-05-09 49.44 50.80 46.58 47.40 4.1M
2022-05-06 49.76 51.49 45.32 51.19 3.7M
2022-05-05 53.38 54.49 47.24 50.41 3.6M
2022-05-04 50.73 53.72 47.83 52.49 1.8M
2022-05-03 50.85 51.43 49.22 50.66 1.4M
2022-05-02 46.89 50.98 46.08 50.85 1.8M
2022-04-29 49.96 51.13 47.70 47.76 1.2M
2022-04-28 50.85 51.89 46.05 49.99 1.9M
2022-04-27 52.94 54.32 50.65 50.79 1.6M
2022-04-26 54.43 54.95 50.80 52.40 1.7M
2022-04-25 53.45 56.42 53.01 55.05 1.1M
2022-04-22 55.45 57.64 53.75 53.90 1.3M
2022-04-21 63.31 64.50 55.36 55.71 1.0M
2022-04-20 64.38 64.71 60.05 61.58 0.9M
2022-04-19 61.93 65.19 60.67 63.71 1.1M
2022-04-18 64.54 64.98 61.70 62.19 1.0M
2022-04-14 68.77 68.77 64.22 64.88 0.8M
2022-04-13 69.47 71.13 66.51 68.40 1.2M
2022-04-12 74.21 77.46 70.21 71.48 0.8M
2022-04-11 70.22 73.28 67.72 72.55 0.8M
2022-04-08 72.82 75.24 70.27 71.50 0.6M
2022-04-07 73.50 75.38 71.04 73.30 0.7M
2022-04-06 75.01 75.41 69.66 73.57 0.9M
2022-04-05 82.42 82.96 75.14 76.38 1.4M
2022-04-04 80.69 83.34 80.66 82.41 1.2M
2022-04-01 76.32 81.61 76.32 81.12 1.8M
2022-03-31 74.56 77.15 74.50 76.07 1.4M
2022-03-30 76.28 79.57 74.45 74.74 1.1M
2022-03-29 71.99 77.36 71.92 77.25 1.1M
2022-03-28 67.99 71.77 67.58 70.41 0.6M
2022-03-25 69.60 70.11 65.89 67.79 0.8M
2022-03-24 68.45 69.12 65.01 68.99 0.6M
2022-03-23 68.93 71.00 66.34 68.33 0.6M
2022-03-22 66.15 70.37 66.15 69.56 1.1M
2022-03-21 69.18 70.03 65.62 66.57 0.8M
2022-03-18 67.02 71.72 67.01 69.83 1.7M
2022-03-17 62.86 67.31 61.54 67.05 1.0M
2022-03-16 57.98 63.45 57.62 63.38 1.6M
2022-03-15 56.40 57.55 54.72 56.20 1.6M
2022-03-14 61.33 63.36 55.28 55.70 1.4M
2022-03-11 68.40 68.86 61.41 61.67 0.7M
2022-03-10 68.60 68.80 66.28 67.15 1.0M
2022-03-09 70.15 72.69 69.81 70.48 0.6M
2022-03-08 67.98 71.06 65.15 67.67 0.8M
2022-03-07 70.38 71.79 66.40 68.54 0.8M
2022-03-04 73.68 76.17 69.04 69.77 0.9M
2022-03-03 77.57 78.27 72.70 74.04 0.6M
2022-03-02 80.88 81.14 74.71 76.85 0.8M
2022-03-01 80.73 83.99 79.43 80.91 0.9M
2022-02-28 81.00 83.51 79.96 81.47 1.1M
2022-02-25 77.16 81.47 75.05 81.27 1.0M
2022-02-24 67.61 77.99 66.58 77.24 1.6M
2022-02-23 79.45 79.89 69.69 70.33 2.1M
2022-02-22 80.14 81.83 76.15 78.60 2.0M
2022-02-18 80.57 81.78 75.88 81.56 2.5M
2022-02-17 75.87 86.37 75.87 80.99 9.8M
2022-02-16 94.03 95.50 91.16 94.98 1.5M
2022-02-15 91.32 95.87 90.93 95.30 1.2M
2022-02-14 93.51 94.28 88.89 89.42 1.0M
2022-02-11 93.76 97.73 92.92 93.08 1.2M
2022-02-10 92.63 99.14 91.32 93.82 0.9M
2022-02-09 91.70 97.06 91.70 96.10 0.6M
2022-02-08 90.00 91.70 87.63 90.58 0.4M
2022-02-07 90.34 96.46 89.95 90.84 0.6M
2022-02-04 90.48 91.66 87.58 90.29 0.8M
2022-02-03 95.41 96.33 89.92 90.42 0.6M
2022-02-02 99.97 100.00 95.80 96.96 0.7M
2022-02-01 98.16 99.87 93.80 99.46 1.1M
2022-01-31 89.35 96.37 88.13 96.27 1.7M
2022-01-28 86.11 87.44 83.13 87.40 2.6M
2022-01-27 89.62 91.86 85.61 85.86 0.8M
2022-01-26 92.27 95.99 87.52 88.45 1.3M
2022-01-25 92.19 94.40 88.50 90.63 1.2M
2022-01-24 87.55 94.96 81.54 94.66 1.7M
2022-01-21 92.71 95.61 88.54 89.29 1.4M
2022-01-20 92.22 97.24 91.32 93.03 1.4M
2022-01-19 94.16 96.47 89.19 89.64 1.1M
2022-01-18 101.71 103.34 92.68 92.69 1.2M
2022-01-14 104.41 106.81 98.74 104.00 2.0M
2022-01-13 117.03 117.11 104.69 104.82 2.4M
2022-01-12 122.10 125.00 116.84 118.81 1.2M
2022-01-11 127.32 127.32 117.01 121.93 1.5M
2022-01-10 125.63 135.48 121.31 127.72 1.2M
2022-01-07 130.83 135.15 125.60 127.79 0.6M
2022-01-06 130.35 135.66 127.00 130.77 0.7M
2022-01-05 139.57 144.09 130.48 131.30 0.6M
2022-01-04 145.06 145.78 138.15 141.31 0.7M
2022-01-03 148.66 150.00 143.64 145.79 0.7M