39,865€
-6,09%
Echtzeit-Aktienkurs Twist Bioscience Corp.
Bid:
Ask:
Aktienkurse zur Twist Bioscience Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 41,38 | 41,38 | 39,73 | 39,73 | -6,41% | 731,00 |
| 20.02.2025 | 42,45 | 42,45 | 42,45 | 42,45 | -7,74% | 15,00 |
| 19.02.2025 | 45,41 | 46,01 | 45,41 | 46,01 | 3,53% | 201,00 |
| 18.02.2025 | 45,11 | 48,06 | 44,44 | 44,44 | -1,38% | 918,00 |
| 17.02.2025 | 45,82 | 45,88 | 45,06 | 45,06 | 0,13% | 68,00 |
| 14.02.2025 | 45,00 | 45,74 | 44,65 | 45,00 | 2,02% | 185,00 |
| 13.02.2025 | 44,44 | 44,44 | 43,53 | 44,11 | 1,47% | 337,00 |
| 12.02.2025 | 43,13 | 43,47 | 43,13 | 43,47 | -4,55% | 15,00 |
| 11.02.2025 | 47,52 | 47,53 | 45,54 | 45,54 | -3,72% | 530,00 |
| 10.02.2025 | 50,26 | 51,26 | 47,18 | 47,30 | -5,40% | 175,00 |
| 07.02.2025 | 52,16 | 52,16 | 50,00 | 50,00 | -3,85% | 480,00 |
| 06.02.2025 | 51,26 | 52,00 | 51,26 | 52,00 | 1,40% | 26,00 |
| 05.02.2025 | 49,35 | 51,28 | 49,35 | 51,28 | 3,35% | 420,00 |
| 04.02.2025 | 50,44 | 52,06 | 48,86 | 49,62 | 3,87% | 397,00 |
| 03.02.2025 | 49,39 | 51,98 | 47,77 | 47,77 | -6,41% | 1.555,00 |
| 31.01.2025 | 48,96 | 51,04 | 48,96 | 51,04 | 4,31% | 112,00 |
| 30.01.2025 | 47,84 | 48,93 | 47,84 | 48,93 | 2,69% | 140,00 |
| 29.01.2025 | 49,37 | 49,37 | 47,65 | 47,65 | -2,64% | 686,00 |
| 28.01.2025 | 50,44 | 50,44 | 48,94 | 48,94 | 0,00% | 65,00 |
| 27.01.2025 | 50,76 | 50,76 | 48,86 | 48,94 | -3,74% | 995,00 |
| 24.01.2025 | 51,12 | 51,12 | 50,84 | 50,84 | -1,36% | 110,00 |
| 23.01.2025 | 50,54 | 52,94 | 50,54 | 51,54 | 3,51% | 70,00 |
| 22.01.2025 | 49,00 | 50,54 | 49,00 | 49,79 | 1,30% | 202,00 |
| 21.01.2025 | 47,99 | 49,15 | 47,99 | 49,15 | 5,65% | 407,00 |
| 20.01.2025 | 45,70 | 46,53 | 45,69 | 46,52 | 0,41% | 189,00 |
| 17.01.2025 | 44,65 | 47,43 | 44,62 | 46,33 | 3,81% | - |
| 16.01.2025 | 43,84 | 44,63 | 43,77 | 44,63 | 8,46% | 206,00 |
| 15.01.2025 | 41,93 | 41,95 | 41,15 | 41,15 | -6,39% | 44,00 |
| 14.01.2025 | 43,00 | 43,96 | 42,23 | 43,96 | 5,85% | 603,00 |
| 13.01.2025 | 43,00 | 43,00 | 40,34 | 41,53 | -2,49% | 460,00 |
| 10.01.2025 | 43,80 | 43,86 | 41,66 | 42,59 | -1,73% | - |
| 09.01.2025 | 43,34 | 43,34 | 43,34 | 43,34 | -0,62% | 130,00 |
| 08.01.2025 | 43,80 | 43,80 | 42,92 | 43,61 | -2,70% | 301,00 |
| 07.01.2025 | 47,05 | 48,44 | 44,82 | 44,82 | -4,88% | 47,00 |
| 06.01.2025 | 47,12 | 47,12 | 47,12 | 47,12 | 4,04% | 100,00 |
| 03.01.2025 | 44,57 | 45,29 | 44,57 | 45,29 | 3,26% | 32,00 |
| 02.01.2025 | 45,36 | 45,70 | 43,86 | 43,86 | -3,77% | 1.341,00 |
| 30.12.2024 | 45,60 | 46,49 | 45,58 | 45,58 | -0,42% | 91,00 |
| 27.12.2024 | 47,72 | 47,72 | 44,74 | 45,77 | -0,87% | 294,00 |
| 23.12.2024 | 46,57 | 46,57 | 45,65 | 46,17 | 2,46% | 317,00 |
| 20.12.2024 | 41,56 | 45,06 | 41,56 | 45,06 | 5,75% | 147,00 |
| 19.12.2024 | 43,39 | 43,39 | 41,47 | 42,61 | -3,16% | 123,00 |
| 18.12.2024 | 45,90 | 45,91 | 44,00 | 44,00 | -6,20% | 141,00 |
| 17.12.2024 | 45,49 | 46,91 | 44,60 | 46,91 | 0,39% | 2.754,00 |
| 16.12.2024 | 45,67 | 47,07 | 44,85 | 46,73 | 4,47% | 1.206,00 |
| 13.12.2024 | 44,97 | 44,97 | 44,73 | 44,73 | -2,55% | 1.095,00 |
| 12.12.2024 | 46,00 | 46,00 | 45,90 | 45,90 | -3,39% | 20,00 |
| 11.12.2024 | 49,52 | 49,94 | 46,87 | 47,51 | -5,47% | 822,00 |
| 10.12.2024 | 49,38 | 50,26 | 48,46 | 50,26 | 1,95% | 283,00 |
| 09.12.2024 | 50,44 | 51,00 | 49,30 | 49,30 | -0,96% | 885,00 |
| 06.12.2024 | 48,01 | 50,40 | 48,01 | 49,78 | 3,71% | 615,00 |
| 05.12.2024 | 49,29 | 50,58 | 48,00 | 48,00 | -4,19% | 1.139,00 |
| 04.12.2024 | 48,69 | 50,68 | 48,11 | 50,10 | 3,92% | 2.352,00 |
| 03.12.2024 | 48,36 | 48,39 | 47,39 | 48,21 | 2,01% | 896,00 |
| 02.12.2024 | 47,02 | 47,26 | 46,59 | 47,26 | 2,25% | 99,00 |
| 29.11.2024 | 45,14 | 46,22 | 45,14 | 46,22 | 0,17% | 337,00 |
| 28.11.2024 | 46,14 | 46,14 | 46,14 | 46,14 | 2,24% | 20,00 |
| 27.11.2024 | 45,00 | 45,31 | 45,00 | 45,13 | 1,37% | 157,00 |
| 26.11.2024 | 45,01 | 45,01 | 44,52 | 44,52 | -1,02% | 23,00 |
| 25.11.2024 | 40,07 | 44,98 | 40,07 | 44,98 | 12,82% | 783,00 |
| 22.11.2024 | 39,87 | 39,87 | 39,87 | 39,87 | -2,40% | 60,00 |
| 21.11.2024 | 38,81 | 40,85 | 38,81 | 40,85 | 4,96% | 332,00 |
| 20.11.2024 | 38,69 | 38,92 | 38,69 | 38,92 | 0,31% | 151,00 |
| 19.11.2024 | 39,10 | 39,10 | 38,12 | 38,80 | -0,51% | 1.684,00 |
| 18.11.2024 | 39,44 | 39,44 | 38,60 | 39,00 | 10,86% | 310,00 |
| 15.11.2024 | 37,03 | 37,82 | 35,18 | 35,18 | -13,14% | 831,00 |
| 14.11.2024 | 40,50 | 40,50 | 40,50 | 40,50 | 0,50% | 7,00 |
| 13.11.2024 | 42,11 | 42,62 | 40,30 | 40,30 | -9,92% | 349,00 |
| 12.11.2024 | 44,01 | 44,74 | 44,01 | 44,74 | 1,80% | 70,00 |
| 11.11.2024 | 41,99 | 45,57 | 41,99 | 43,95 | 4,25% | 255,00 |
| 08.11.2024 | 42,15 | 42,16 | 42,15 | 42,16 | -2,48% | 65,00 |
| 07.11.2024 | 42,68 | 43,23 | 42,35 | 43,23 | 3,67% | 91,00 |
| 06.11.2024 | 41,53 | 41,72 | 41,53 | 41,70 | 6,21% | 125,00 |
| 05.11.2024 | 38,93 | 39,26 | 38,93 | 39,26 | 2,59% | 45,00 |
| 04.11.2024 | 38,41 | 38,50 | 38,27 | 38,27 | 1,14% | 180,00 |
| 01.11.2024 | 37,24 | 37,84 | 36,88 | 37,84 | -0,37% | 153,00 |
| 31.10.2024 | 37,98 | 37,98 | 37,98 | 37,98 | -5,10% | 333,00 |
| 30.10.2024 | 39,01 | 40,09 | 38,50 | 40,02 | 1,57% | 856,00 |
| 29.10.2024 | 39,33 | 39,55 | 38,47 | 39,40 | 0,38% | - |
| 28.10.2024 | 38,14 | 39,25 | 38,14 | 39,25 | 4,47% | 10,00 |
| 25.10.2024 | 37,50 | 37,57 | 37,50 | 37,57 | -1,44% | 75,00 |
| 24.10.2024 | 38,38 | 38,38 | 38,12 | 38,12 | -6,55% | 410,00 |
| 23.10.2024 | 40,03 | 40,79 | 40,03 | 40,79 | -0,17% | 12,00 |
| 22.10.2024 | 40,59 | 40,86 | 40,59 | 40,86 | -4,56% | 1.034,00 |
| 21.10.2024 | 42,81 | 42,81 | 42,81 | 42,81 | 0,82% | 6,00 |
| 18.10.2024 | 42,46 | 42,46 | 42,46 | 42,46 | -0,63% | 373,00 |
| 17.10.2024 | 40,89 | 42,74 | 40,89 | 42,73 | 2,96% | 1.140,00 |
| 16.10.2024 | 42,50 | 43,09 | 40,78 | 41,50 | -2,49% | - |
| 15.10.2024 | 43,53 | 43,53 | 42,23 | 42,56 | 1,48% | 127,00 |
| 14.10.2024 | 41,94 | 41,94 | 41,94 | 41,94 | 3,99% | 3,00 |
| 11.10.2024 | 38,28 | 40,33 | 38,28 | 40,33 | 7,83% | 165,00 |
| 10.10.2024 | 37,28 | 37,40 | 36,79 | 37,40 | -1,20% | 398,00 |
| 09.10.2024 | 38,73 | 38,84 | 37,43 | 37,86 | -2,69% | - |
| 08.10.2024 | 37,77 | 38,90 | 37,77 | 38,90 | 1,75% | 171,00 |
| 07.10.2024 | 39,99 | 39,99 | 38,23 | 38,23 | -2,99% | 115,00 |
| 04.10.2024 | 39,48 | 39,48 | 39,41 | 39,41 | 1,57% | 51,00 |
| 03.10.2024 | 39,18 | 39,20 | 37,91 | 38,80 | 0,47% | - |
| 02.10.2024 | 38,52 | 38,62 | 38,46 | 38,62 | 0,44% | 41,00 |
| 01.10.2024 | 41,15 | 41,15 | 38,45 | 38,45 | -5,38% | 341,00 |
| 30.09.2024 | 41,54 | 42,51 | 40,46 | 40,64 | -5,24% | - |