29,730€
-3,86%
Echtzeit-Aktienkurs Twist Bioscience Corp.
Bid:
Ask:
Aktienkurse zur Twist Bioscience Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 30,93 | 31,65 | 29,87 | 30,09 | -2,70% | - |
| 19.06.2025 | 31,26 | 31,31 | 30,93 | 30,93 | -1,13% | - |
| 18.06.2025 | 29,50 | 31,60 | 29,01 | 31,28 | 5,69% | - |
| 17.06.2025 | 30,32 | 30,32 | 29,36 | 29,60 | -2,36% | - |
| 16.06.2025 | 29,03 | 30,41 | 28,32 | 30,31 | 4,61% | - |
| 13.06.2025 | 29,03 | 29,41 | 28,10 | 28,98 | -0,41% | - |
| 12.06.2025 | 30,60 | 30,60 | 29,00 | 29,10 | -4,90% | 200,00 |
| 11.06.2025 | 30,18 | 31,44 | 29,69 | 30,60 | 1,34% | - |
| 10.06.2025 | 29,21 | 30,74 | 28,70 | 30,19 | 3,48% | - |
| 09.06.2025 | 27,62 | 29,58 | 27,49 | 29,18 | 5,34% | - |
| 06.06.2025 | 26,61 | 28,72 | 26,52 | 27,70 | 4,37% | - |
| 05.06.2025 | 26,66 | 27,06 | 25,67 | 26,54 | -0,51% | - |
| 04.06.2025 | 27,16 | 28,43 | 26,20 | 26,67 | -1,91% | 664,00 |
| 03.06.2025 | 27,06 | 28,32 | 26,40 | 27,19 | 0,00% | - |
| 02.06.2025 | 25,65 | 27,81 | 25,20 | 27,19 | 5,37% | 120,00 |
| 30.05.2025 | 25,21 | 26,68 | 24,61 | 25,81 | 1,51% | - |
| 29.05.2025 | 25,10 | 25,98 | 24,37 | 25,42 | 1,21% | 80,00 |
| 28.05.2025 | 25,99 | 26,23 | 24,90 | 25,12 | -3,12% | - |
| 27.05.2025 | 25,06 | 26,04 | 24,91 | 25,93 | 3,27% | - |
| 26.05.2025 | 24,86 | 25,14 | 24,80 | 25,11 | 2,03% | - |
| 23.05.2025 | 25,24 | 25,24 | 24,36 | 24,61 | -1,64% | 470,00 |
| 22.05.2025 | 25,13 | 25,42 | 24,66 | 25,02 | -0,68% | - |
| 21.05.2025 | 27,75 | 27,78 | 25,04 | 25,19 | -8,02% | 157,00 |
| 20.05.2025 | 26,73 | 27,56 | 26,46 | 27,38 | 1,61% | 48,00 |
| 19.05.2025 | 27,42 | 27,46 | 26,32 | 26,95 | -2,90% | 35,00 |
| 16.05.2025 | 26,93 | 27,83 | 26,63 | 27,75 | 3,10% | 18,00 |
| 15.05.2025 | 26,42 | 27,09 | 25,41 | 26,92 | 1,78% | 114,00 |
| 14.05.2025 | 28,86 | 29,32 | 26,37 | 26,45 | -8,54% | 280,00 |
| 13.05.2025 | 29,72 | 29,76 | 28,46 | 28,92 | -2,46% | - |
| 12.05.2025 | 27,77 | 30,10 | 27,74 | 29,65 | 8,43% | - |
| 09.05.2025 | 29,07 | 29,78 | 27,34 | 27,34 | -6,02% | 70,00 |
| 08.05.2025 | 29,00 | 29,98 | 28,16 | 29,09 | 0,48% | - |
| 07.05.2025 | 29,02 | 29,42 | 27,83 | 28,95 | 0,12% | - |
| 06.05.2025 | 31,76 | 32,23 | 28,74 | 28,92 | -9,06% | 11,00 |
| 05.05.2025 | 33,39 | 36,58 | 31,09 | 31,80 | -8,44% | - |
| 02.05.2025 | 33,83 | 35,66 | 33,04 | 34,73 | 2,58% | 12,00 |
| 30.04.2025 | 34,85 | 35,00 | 32,98 | 33,85 | -3,01% | - |
| 29.04.2025 | 34,41 | 35,10 | 33,92 | 34,90 | -0,19% | - |
| 28.04.2025 | 35,35 | 36,34 | 33,96 | 34,97 | -1,13% | - |
| 25.04.2025 | 35,27 | 35,64 | 34,60 | 35,37 | 0,26% | - |
| 24.04.2025 | 33,11 | 35,32 | 32,62 | 35,28 | 5,92% | - |
| 23.04.2025 | 32,82 | 35,76 | 32,34 | 33,31 | 2,98% | - |
| 22.04.2025 | 30,19 | 32,66 | 29,96 | 32,34 | -0,08% | 65,00 |
| 17.04.2025 | 33,74 | 34,31 | 32,21 | 32,37 | -4,22% | - |
| 16.04.2025 | 35,02 | 35,05 | 32,86 | 33,79 | -3,48% | - |
| 15.04.2025 | 35,09 | 36,17 | 34,25 | 35,01 | -0,38% | - |
| 14.04.2025 | 34,20 | 35,47 | 33,98 | 35,15 | 2,88% | - |
| 11.04.2025 | 32,71 | 34,77 | 31,69 | 34,16 | 4,61% | - |
| 10.04.2025 | 36,58 | 36,81 | 31,21 | 32,66 | -11,28% | 27,00 |
| 09.04.2025 | 31,25 | 37,73 | 30,97 | 36,81 | 15,20% | 140,00 |
| 08.04.2025 | 34,23 | 36,06 | 31,42 | 31,95 | -5,56% | 43,00 |
| 07.04.2025 | 32,13 | 36,75 | 30,26 | 33,83 | 2,22% | 502,00 |
| 04.04.2025 | 33,93 | 34,24 | 30,73 | 33,10 | -2,76% | - |
| 03.04.2025 | 31,00 | 34,61 | 30,42 | 34,04 | -3,20% | - |
| 02.04.2025 | 36,04 | 37,19 | 34,63 | 35,16 | -2,67% | - |
| 01.04.2025 | 36,19 | 37,76 | 34,83 | 36,13 | -0,28% | - |
| 31.03.2025 | 37,24 | 37,30 | 34,45 | 36,23 | -2,91% | - |
| 28.03.2025 | 38,57 | 38,59 | 36,73 | 37,31 | -3,13% | 50,00 |
| 27.03.2025 | 38,99 | 39,21 | 37,41 | 38,52 | -1,19% | - |
| 26.03.2025 | 41,03 | 41,46 | 38,38 | 38,98 | -4,65% | - |
| 25.03.2025 | 41,61 | 41,66 | 40,15 | 40,88 | -1,73% | - |
| 24.03.2025 | 39,81 | 41,77 | 39,68 | 41,60 | 4,94% | - |
| 21.03.2025 | 38,75 | 40,24 | 37,60 | 39,64 | 2,51% | - |
| 20.03.2025 | 38,24 | 39,78 | 37,79 | 38,67 | 1,02% | - |
| 19.03.2025 | 37,07 | 39,66 | 36,96 | 38,28 | 3,13% | - |
| 18.03.2025 | 38,76 | 38,78 | 36,39 | 37,12 | -4,26% | - |
| 17.03.2025 | 36,59 | 39,03 | 36,20 | 38,77 | 5,55% | - |
| 14.03.2025 | 36,06 | 37,44 | 36,03 | 36,73 | 1,86% | - |
| 13.03.2025 | 36,11 | 36,63 | 35,01 | 36,06 | -0,06% | - |
| 12.03.2025 | 35,97 | 37,86 | 35,27 | 36,08 | 0,78% | 879,00 |
| 11.03.2025 | 33,97 | 37,14 | 32,62 | 35,80 | 6,01% | 106,00 |
| 10.03.2025 | 36,40 | 36,40 | 32,03 | 33,77 | -7,12% | 63,00 |
| 07.03.2025 | 36,33 | 36,62 | 32,51 | 36,36 | 0,06% | 500,00 |
| 06.03.2025 | 38,97 | 38,98 | 36,12 | 36,34 | -6,76% | 47,00 |
| 05.03.2025 | 37,35 | 39,19 | 36,50 | 38,98 | 4,16% | - |
| 04.03.2025 | 35,39 | 38,44 | 32,74 | 37,42 | 6,10% | 100,00 |
| 03.03.2025 | 37,42 | 37,83 | 34,67 | 35,27 | -5,63% | - |
| 28.02.2025 | 37,06 | 38,33 | 36,27 | 37,38 | 0,86% | 25,00 |
| 27.02.2025 | 39,42 | 40,44 | 37,04 | 37,06 | -5,92% | 14,00 |
| 26.02.2025 | 38,81 | 40,61 | 38,72 | 39,39 | 1,51% | - |
| 25.02.2025 | 39,36 | 39,64 | 37,25 | 38,80 | -1,41% | - |
| 24.02.2025 | 39,58 | 40,51 | 38,84 | 39,36 | -0,58% | - |
| 21.02.2025 | 42,93 | 44,19 | 39,14 | 39,59 | -7,86% | 95,00 |
| 20.02.2025 | 46,04 | 46,30 | 42,27 | 42,96 | -6,62% | - |
| 19.02.2025 | 44,66 | 46,42 | 44,03 | 46,01 | 3,02% | 50,00 |
| 18.02.2025 | 45,58 | 48,74 | 44,27 | 44,66 | -1,90% | - |
| 17.02.2025 | 45,37 | 45,72 | 45,37 | 45,52 | 0,52% | - |
| 14.02.2025 | 44,82 | 46,53 | 44,59 | 45,29 | 1,03% | - |
| 13.02.2025 | 44,88 | 45,20 | 43,29 | 44,83 | 2,62% | 35,00 |
| 12.02.2025 | 44,59 | 45,70 | 42,45 | 43,68 | -2,47% | 503,00 |
| 11.02.2025 | 47,11 | 47,52 | 44,73 | 44,79 | -5,02% | - |
| 10.02.2025 | 50,63 | 51,27 | 46,26 | 47,15 | -6,89% | - |
| 07.02.2025 | 51,77 | 52,22 | 49,46 | 50,64 | -1,96% | 4,00 |
| 06.02.2025 | 51,60 | 52,96 | 50,98 | 51,65 | 0,31% | 50,00 |
| 05.02.2025 | 50,10 | 52,06 | 48,94 | 51,49 | 2,71% | - |
| 04.02.2025 | 51,88 | 52,38 | 47,76 | 50,13 | -2,13% | - |
| 03.02.2025 | 50,11 | 52,82 | 44,53 | 51,22 | 1,49% | 106,00 |
| 31.01.2025 | 49,17 | 51,72 | 48,79 | 50,47 | 2,58% | 9,00 |
| 30.01.2025 | 47,52 | 50,73 | 47,28 | 49,20 | 3,25% | - |
| 29.01.2025 | 49,73 | 50,06 | 47,42 | 47,65 | -3,98% | 36,00 |