43,260€
-0,98%
Echtzeit-Aktienkurs Twist Bioscience Corp.
Bid:
Ask:
Aktienkurse zur Twist Bioscience Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 43,50 | 43,50 | 42,24 | 43,10 | -1,35% | 189,00 |
| 16.05.2024 | 43,84 | 44,23 | 43,33 | 43,69 | -2,08% | 492,00 |
| 15.05.2024 | 45,12 | 46,12 | 43,87 | 44,62 | 0,41% | 157,00 |
| 14.05.2024 | 45,52 | 45,52 | 44,44 | 44,44 | 4,29% | 344,00 |
| 13.05.2024 | 38,76 | 43,16 | 38,76 | 42,61 | 7,41% | 1.635,00 |
| 10.05.2024 | 39,68 | 39,68 | 39,67 | 39,67 | 0,38% | 15,00 |
| 09.05.2024 | 39,25 | 39,52 | 39,25 | 39,52 | 1,39% | 26,00 |
| 08.05.2024 | 40,77 | 40,77 | 38,42 | 38,98 | -4,44% | 321,00 |
| 07.05.2024 | 42,00 | 42,00 | 40,79 | 40,79 | -1,12% | 473,00 |
| 06.05.2024 | 39,62 | 41,62 | 38,58 | 41,25 | 8,04% | 953,00 |
| 03.05.2024 | 32,69 | 38,22 | 32,00 | 38,18 | 28,38% | 522,00 |
| 02.05.2024 | 30,23 | 30,23 | 29,06 | 29,74 | 1,26% | 270,00 |
| 30.04.2024 | 29,80 | 29,80 | 29,37 | 29,37 | 1,03% | 88,00 |
| 29.04.2024 | 29,07 | 29,07 | 29,07 | 29,07 | -1,99% | 80,00 |
| 26.04.2024 | 29,40 | 29,66 | 29,00 | 29,66 | 1,89% | 110,00 |
| 25.04.2024 | 29,11 | 29,11 | 29,11 | 29,11 | 1,85% | 20,00 |
| 24.04.2024 | 28,58 | 28,58 | 28,58 | 28,58 | -2,16% | 4,00 |
| 23.04.2024 | 28,17 | 29,21 | 28,17 | 29,21 | 5,95% | 219,00 |
| 22.04.2024 | 27,57 | 27,57 | 27,57 | 27,57 | 5,51% | 218,00 |
| 19.04.2024 | 26,13 | 26,13 | 26,13 | 26,13 | -2,79% | 50,00 |
| 18.04.2024 | 26,42 | 26,88 | 26,42 | 26,88 | -0,41% | 101,00 |
| 17.04.2024 | 26,59 | 27,20 | 26,59 | 26,99 | 0,19% | 277,00 |
| 16.04.2024 | 26,77 | 26,94 | 26,26 | 26,94 | -2,39% | 823,00 |
| 15.04.2024 | 29,33 | 29,33 | 27,60 | 27,60 | -8,55% | 129,00 |
| 12.04.2024 | 30,20 | 31,12 | 30,18 | 30,18 | -1,95% | 48,00 |
| 11.04.2024 | 29,16 | 30,78 | 28,72 | 30,78 | 5,27% | 939,00 |
| 10.04.2024 | 30,00 | 30,08 | 29,24 | 29,24 | -3,88% | 297,00 |
| 09.04.2024 | 30,78 | 30,78 | 30,42 | 30,42 | 0,60% | 43,00 |
| 08.04.2024 | 30,52 | 30,56 | 30,10 | 30,24 | -0,72% | 236,00 |
| 05.04.2024 | 29,69 | 30,61 | 29,69 | 30,46 | 2,15% | 84,00 |
| 04.04.2024 | 31,24 | 31,64 | 29,82 | 29,82 | -4,12% | 516,00 |
| 03.04.2024 | 30,95 | 31,54 | 30,35 | 31,10 | 1,14% | 1.338,00 |
| 02.04.2024 | 32,52 | 32,61 | 30,67 | 30,75 | -3,24% | 1.246,00 |
| 28.03.2024 | 31,81 | 32,58 | 31,66 | 31,78 | 0,63% | - |
| 27.03.2024 | 31,60 | 31,60 | 31,58 | 31,58 | 2,87% | 230,00 |
| 26.03.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -4,12% | 250,00 |
| 25.03.2024 | 31,30 | 32,60 | 31,30 | 32,02 | 0,13% | 46,00 |
| 22.03.2024 | 33,24 | 33,96 | 31,59 | 31,98 | -2,80% | - |
| 21.03.2024 | 31,94 | 32,90 | 31,68 | 32,90 | 7,87% | 365,00 |
| 20.03.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -2,12% | 18,00 |
| 19.03.2024 | 31,12 | 31,16 | 31,12 | 31,16 | -0,70% | 200,00 |
| 18.03.2024 | 31,04 | 31,38 | 31,04 | 31,38 | -0,13% | 150,00 |
| 15.03.2024 | 32,48 | 32,48 | 31,42 | 31,42 | -1,04% | 9,00 |
| 14.03.2024 | 32,53 | 32,64 | 31,03 | 31,75 | -1,70% | - |
| 13.03.2024 | 32,68 | 32,68 | 32,30 | 32,30 | 0,31% | 381,00 |
| 12.03.2024 | 33,26 | 33,26 | 32,20 | 32,20 | -2,60% | 66,00 |
| 11.03.2024 | 34,72 | 34,72 | 33,06 | 33,06 | -8,17% | 127,00 |
| 08.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,68% | 150,00 |
| 07.03.2024 | 35,96 | 35,96 | 35,06 | 35,06 | 0,86% | 31,00 |
| 06.03.2024 | 33,40 | 34,82 | 33,40 | 34,76 | 1,76% | 137,00 |
| 05.03.2024 | 34,20 | 34,30 | 34,00 | 34,16 | -1,61% | 104,00 |
| 04.03.2024 | 36,32 | 36,32 | 34,26 | 34,72 | -4,19% | 234,00 |
| 01.03.2024 | 36,90 | 36,90 | 35,50 | 36,24 | -2,37% | 100,00 |
| 29.02.2024 | 37,54 | 38,40 | 37,12 | 37,12 | 0,05% | 330,00 |
| 28.02.2024 | 37,30 | 37,30 | 37,10 | 37,10 | -1,43% | 164,00 |
| 27.02.2024 | 36,86 | 38,06 | 36,86 | 37,64 | 4,56% | 144,00 |
| 26.02.2024 | 36,36 | 37,00 | 36,00 | 36,00 | 2,04% | 165,00 |
| 23.02.2024 | 36,18 | 36,18 | 34,82 | 35,28 | -1,29% | 110,00 |
| 22.02.2024 | 35,92 | 36,26 | 35,74 | 35,74 | 3,59% | 321,00 |
| 21.02.2024 | 35,82 | 35,82 | 34,50 | 34,50 | -3,36% | 639,00 |
| 20.02.2024 | 38,34 | 38,84 | 35,70 | 35,70 | -7,32% | 1.305,00 |
| 19.02.2024 | 37,40 | 38,52 | 37,40 | 38,52 | 3,55% | 65,00 |
| 16.02.2024 | 39,02 | 39,02 | 37,20 | 37,20 | -1,64% | 150,00 |
| 15.02.2024 | 37,76 | 39,16 | 37,20 | 37,82 | 8,30% | 514,00 |
| 14.02.2024 | 34,12 | 34,92 | 34,12 | 34,92 | 3,62% | 39,00 |
| 13.02.2024 | 38,44 | 39,10 | 33,30 | 33,70 | -9,75% | 2.570,00 |
| 12.02.2024 | 35,56 | 37,64 | 35,50 | 37,34 | 6,02% | 1.594,00 |
| 09.02.2024 | 33,92 | 35,22 | 33,92 | 35,22 | 6,66% | 290,00 |
| 08.02.2024 | 31,98 | 33,02 | 31,98 | 33,02 | 1,16% | 94,00 |
| 07.02.2024 | 34,86 | 34,86 | 32,64 | 32,64 | -5,50% | 54,00 |
| 06.02.2024 | 34,30 | 34,54 | 34,30 | 34,54 | 6,67% | 220,00 |
| 05.02.2024 | 33,40 | 33,50 | 32,30 | 32,38 | -4,14% | 347,00 |
| 02.02.2024 | 30,96 | 34,86 | 30,96 | 33,78 | 9,25% | 2.091,00 |
| 01.02.2024 | 30,30 | 30,92 | 30,30 | 30,92 | 1,38% | 180,00 |
| 31.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -2,56% | 100,00 |
| 30.01.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,63% | 100,00 |
| 29.01.2024 | 28,50 | 31,50 | 28,50 | 31,50 | 5,49% | 405,00 |
| 26.01.2024 | 30,76 | 30,76 | 29,86 | 29,86 | -0,47% | 105,00 |
| 25.01.2024 | 29,70 | 30,06 | 29,70 | 30,00 | -3,16% | 135,00 |
| 24.01.2024 | 31,02 | 31,02 | 30,98 | 30,98 | 0,52% | 40,00 |
| 23.01.2024 | 30,82 | 30,82 | 30,82 | 30,82 | -1,09% | 33,00 |
| 22.01.2024 | 31,00 | 33,28 | 30,50 | 31,16 | 3,11% | 712,00 |
| 19.01.2024 | 30,72 | 30,72 | 30,22 | 30,22 | -3,08% | 70,00 |
| 18.01.2024 | 31,95 | 32,43 | 30,53 | 31,18 | -1,76% | - |
| 17.01.2024 | 32,80 | 32,80 | 31,74 | 31,74 | -5,76% | 259,00 |
| 16.01.2024 | 33,48 | 33,68 | 33,48 | 33,68 | 2,18% | 200,00 |
| 15.01.2024 | 32,96 | 33,01 | 32,89 | 32,96 | -0,12% | - |
| 12.01.2024 | 32,50 | 33,00 | 31,78 | 33,00 | 0,30% | 140,00 |
| 11.01.2024 | 33,88 | 33,88 | 31,40 | 32,90 | -4,42% | 460,00 |
| 10.01.2024 | 34,44 | 35,44 | 34,42 | 34,42 | 1,18% | 340,00 |
| 09.01.2024 | 32,30 | 34,02 | 32,30 | 34,02 | 8,41% | 35,00 |
| 08.01.2024 | 31,38 | 31,38 | 31,38 | 31,38 | 1,95% | 10,00 |
| 05.01.2024 | 30,26 | 30,78 | 30,26 | 30,78 | 5,41% | 68,00 |
| 04.01.2024 | 29,16 | 29,96 | 29,16 | 29,20 | -2,67% | 143,00 |
| 03.01.2024 | 32,06 | 32,08 | 29,80 | 30,00 | -8,37% | 347,00 |
| 02.01.2024 | 34,02 | 34,08 | 32,74 | 32,74 | -6,35% | 254,00 |
| 29.12.2023 | 35,04 | 35,06 | 34,96 | 34,96 | 0,98% | 31,00 |
| 28.12.2023 | 34,58 | 34,62 | 34,00 | 34,62 | 0,35% | 353,00 |
| 27.12.2023 | 34,26 | 35,80 | 33,40 | 34,50 | 3,54% | 1.256,00 |
| 22.12.2023 | 33,32 | 33,32 | 33,32 | 33,32 | 1,03% | 151,00 |