30,050€
-2,15%
Echtzeit-Aktienkurs Twist Bioscience Corp.
Bid:
Ask:
Aktienkurse zur Twist Bioscience Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 30,79 | 30,79 | 30,50 | 30,50 | -0,68% | 309,00 |
| 19.06.2025 | 31,30 | 31,30 | 30,71 | 30,71 | -2,23% | 131,00 |
| 18.06.2025 | 29,79 | 31,41 | 29,79 | 31,41 | 5,54% | 290,00 |
| 17.06.2025 | 30,29 | 30,29 | 29,65 | 29,76 | 0,07% | 415,00 |
| 16.06.2025 | 29,36 | 29,74 | 29,05 | 29,74 | 1,81% | 8,00 |
| 13.06.2025 | 29,14 | 29,34 | 29,14 | 29,21 | -0,31% | 388,00 |
| 12.06.2025 | 30,52 | 30,52 | 29,30 | 29,30 | -5,97% | 355,00 |
| 11.06.2025 | 31,00 | 31,16 | 29,84 | 31,16 | 2,87% | 1.260,00 |
| 10.06.2025 | 28,91 | 30,69 | 28,90 | 30,29 | 3,77% | 2.789,00 |
| 09.06.2025 | 27,89 | 29,42 | 27,38 | 29,19 | 6,22% | 276,00 |
| 06.06.2025 | 27,20 | 28,08 | 27,20 | 27,48 | 2,96% | 281,00 |
| 05.06.2025 | 26,93 | 26,94 | 26,00 | 26,69 | -0,22% | 780,00 |
| 04.06.2025 | 28,15 | 28,50 | 26,55 | 26,75 | -1,40% | 3.150,00 |
| 03.06.2025 | 27,71 | 28,22 | 26,79 | 27,13 | -1,60% | 3.664,00 |
| 02.06.2025 | 25,35 | 27,59 | 24,99 | 27,57 | 5,59% | 1.002,00 |
| 30.05.2025 | 24,72 | 26,11 | 24,72 | 26,11 | 1,52% | 112,00 |
| 29.05.2025 | 25,72 | 25,72 | 25,72 | 25,72 | 2,76% | 111,00 |
| 28.05.2025 | 25,74 | 25,74 | 25,03 | 25,03 | -3,62% | 285,00 |
| 27.05.2025 | 25,43 | 25,97 | 25,43 | 25,97 | 2,53% | 705,00 |
| 26.05.2025 | 25,24 | 25,36 | 24,77 | 25,33 | 3,64% | 81,00 |
| 23.05.2025 | 24,58 | 24,58 | 24,44 | 24,44 | -2,44% | 7,00 |
| 22.05.2025 | 24,90 | 25,05 | 24,90 | 25,05 | -0,48% | 280,00 |
| 21.05.2025 | 26,30 | 26,30 | 25,17 | 25,17 | -5,94% | 67,00 |
| 20.05.2025 | 27,23 | 27,23 | 26,76 | 26,76 | 1,44% | 265,00 |
| 19.05.2025 | 27,00 | 27,55 | 26,38 | 26,38 | -4,66% | 247,00 |
| 16.05.2025 | 27,32 | 27,79 | 26,65 | 27,67 | 6,79% | 1.122,00 |
| 15.05.2025 | 26,25 | 26,77 | 25,82 | 25,91 | -2,70% | 885,00 |
| 14.05.2025 | 29,16 | 29,30 | 26,59 | 26,63 | -8,43% | 1.880,00 |
| 13.05.2025 | 28,92 | 29,08 | 28,92 | 29,08 | 1,68% | 151,00 |
| 12.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,60% | 18,00 |
| 09.05.2025 | 29,41 | 29,41 | 28,15 | 28,15 | -5,12% | 501,00 |
| 08.05.2025 | 28,95 | 29,90 | 28,37 | 29,67 | 3,20% | 301,00 |
| 07.05.2025 | 29,25 | 29,26 | 28,71 | 28,75 | -1,47% | 100,00 |
| 06.05.2025 | 31,24 | 31,24 | 29,18 | 29,18 | -12,63% | 306,00 |
| 05.05.2025 | 34,12 | 34,73 | 31,59 | 33,40 | -0,57% | 2.191,00 |
| 02.05.2025 | 33,60 | 33,60 | 33,59 | 33,59 | -0,77% | 34,00 |
| 30.04.2025 | 34,80 | 35,00 | 32,98 | 33,85 | -2,73% | - |
| 29.04.2025 | 34,76 | 34,80 | 34,76 | 34,80 | -0,34% | 500,00 |
| 28.04.2025 | 35,67 | 35,67 | 34,92 | 34,92 | -1,19% | 43,00 |
| 25.04.2025 | 35,47 | 35,64 | 34,64 | 35,34 | 0,33% | - |
| 24.04.2025 | 33,03 | 35,34 | 32,62 | 35,23 | 3,15% | - |
| 23.04.2025 | 35,27 | 35,27 | 34,15 | 34,15 | 7,09% | 33,00 |
| 22.04.2025 | 30,77 | 31,89 | 30,77 | 31,89 | -1,47% | 178,00 |
| 17.04.2025 | 34,14 | 34,31 | 32,21 | 32,37 | -2,81% | - |
| 16.04.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -6,93% | 176,00 |
| 15.04.2025 | 35,55 | 35,78 | 34,77 | 35,78 | 1,78% | 10,00 |
| 14.04.2025 | 34,29 | 35,47 | 33,98 | 35,16 | 4,13% | - |
| 11.04.2025 | 32,06 | 33,76 | 32,06 | 33,76 | 7,86% | 118,00 |
| 10.04.2025 | 35,67 | 36,17 | 31,30 | 31,30 | -15,38% | 118,00 |
| 09.04.2025 | 32,06 | 37,00 | 32,06 | 36,99 | 13,82% | 750,00 |
| 08.04.2025 | 34,04 | 34,99 | 32,50 | 32,50 | -2,90% | 425,00 |
| 07.04.2025 | 32,23 | 33,73 | 30,92 | 33,47 | -1,62% | 947,00 |
| 04.04.2025 | 34,04 | 34,13 | 34,02 | 34,02 | -0,35% | 408,00 |
| 03.04.2025 | 30,10 | 34,14 | 30,10 | 34,14 | -7,08% | 752,00 |
| 02.04.2025 | 35,71 | 36,74 | 35,39 | 36,74 | 0,30% | 178,00 |
| 01.04.2025 | 36,63 | 36,63 | 36,63 | 36,63 | 0,96% | 5,00 |
| 31.03.2025 | 36,50 | 36,50 | 35,19 | 36,28 | -2,39% | 369,00 |
| 28.03.2025 | 36,92 | 37,17 | 36,92 | 37,17 | -3,43% | 158,00 |
| 27.03.2025 | 38,77 | 38,77 | 38,49 | 38,49 | -5,66% | 116,00 |
| 26.03.2025 | 40,78 | 40,80 | 40,78 | 40,80 | -0,21% | 52,00 |
| 25.03.2025 | 41,60 | 41,66 | 40,15 | 40,89 | -1,67% | - |
| 24.03.2025 | 39,66 | 41,58 | 39,66 | 41,58 | 8,34% | 606,00 |
| 21.03.2025 | 38,38 | 38,38 | 38,38 | 38,38 | -3,59% | 5,00 |
| 20.03.2025 | 38,72 | 39,97 | 38,72 | 39,81 | 4,13% | 21,00 |
| 19.03.2025 | 37,14 | 39,68 | 37,12 | 38,23 | 3,69% | - |
| 18.03.2025 | 38,93 | 38,93 | 36,64 | 36,87 | 0,33% | 576,00 |
| 17.03.2025 | 36,37 | 36,76 | 36,37 | 36,75 | 0,00% | 191,00 |
| 14.03.2025 | 35,90 | 36,75 | 35,90 | 36,75 | 0,82% | 320,00 |
| 13.03.2025 | 36,45 | 36,45 | 36,45 | 36,45 | 1,19% | 28,00 |
| 12.03.2025 | 36,29 | 36,29 | 36,02 | 36,02 | 0,08% | 206,00 |
| 11.03.2025 | 33,59 | 36,48 | 33,35 | 35,99 | 7,37% | 1.364,00 |
| 10.03.2025 | 33,29 | 33,52 | 33,29 | 33,52 | -7,15% | 135,00 |
| 07.03.2025 | 36,09 | 36,10 | 33,06 | 36,10 | -1,63% | 1.411,00 |
| 06.03.2025 | 39,06 | 39,06 | 36,67 | 36,70 | -3,27% | 608,00 |
| 05.03.2025 | 37,73 | 38,36 | 36,28 | 37,94 | 6,57% | 93,00 |
| 04.03.2025 | 34,97 | 35,60 | 32,95 | 35,60 | 0,54% | 319,00 |
| 03.03.2025 | 37,58 | 37,58 | 34,80 | 35,41 | -4,97% | 481,00 |
| 28.02.2025 | 36,60 | 37,26 | 36,58 | 37,26 | -2,97% | 82,00 |
| 27.02.2025 | 39,92 | 39,94 | 38,40 | 38,40 | -4,19% | 115,00 |
| 26.02.2025 | 38,71 | 40,08 | 38,71 | 40,08 | 2,14% | 137,00 |
| 25.02.2025 | 38,96 | 39,24 | 37,65 | 39,24 | -0,66% | 332,00 |
| 24.02.2025 | 39,98 | 40,03 | 39,50 | 39,50 | -0,58% | 296,00 |
| 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 |