36,205$
-3,63%
Echtzeit-Aktienkurs Twist Bioscience Corp
Bid:
Ask:
Aktienkurse zur Twist Bioscience Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,81 | 37,53 | 33,68 | 36,21 | -3,63% | 2.398.392,00 |
| 03.04.2025 | 34,77 | 38,20 | 34,77 | 37,57 | -1,67% | 1.760.532,00 |
| 02.04.2025 | 38,38 | 40,38 | 37,57 | 38,21 | -1,87% | 1.539.680,00 |
| 01.04.2025 | 39,14 | 40,80 | 37,44 | 38,94 | -0,89% | 1.115.746,00 |
| 31.03.2025 | 38,89 | 39,87 | 37,12 | 39,29 | -2,65% | 1.265.628,00 |
| 28.03.2025 | 41,08 | 41,44 | 39,76 | 40,36 | -2,93% | 559.724,00 |
| 27.03.2025 | 41,69 | 42,32 | 40,30 | 41,58 | -0,72% | 643.496,00 |
| 26.03.2025 | 44,14 | 44,94 | 41,25 | 41,88 | -5,36% | 809.998,00 |
| 25.03.2025 | 44,84 | 44,85 | 43,39 | 44,25 | -1,54% | 664.607,00 |
| 24.03.2025 | 43,66 | 45,25 | 43,45 | 44,94 | 4,78% | 725.003,00 |
| 21.03.2025 | 41,86 | 43,57 | 40,50 | 42,89 | 2,00% | 1.319.462,00 |
| 20.03.2025 | 40,73 | 43,10 | 40,73 | 42,05 | 0,84% | 911.445,00 |
| 19.03.2025 | 41,04 | 43,28 | 40,30 | 41,70 | 2,79% | 956.905,00 |
| 18.03.2025 | 41,13 | 41,73 | 39,77 | 40,57 | -4,18% | 749.627,00 |
| 17.03.2025 | 39,81 | 42,64 | 39,26 | 42,34 | 5,93% | 859.378,00 |
| 14.03.2025 | 40,06 | 40,89 | 39,50 | 39,97 | 2,17% | 767.270,00 |
| 13.03.2025 | 39,13 | 39,80 | 37,92 | 39,12 | -0,51% | 1.013.299,00 |
| 12.03.2025 | 40,21 | 41,45 | 38,47 | 39,32 | 0,54% | 1.103.467,00 |
| 11.03.2025 | 36,54 | 40,63 | 35,54 | 39,11 | 6,50% | 1.776.850,00 |
| 10.03.2025 | 38,33 | 38,80 | 34,67 | 36,72 | -6,87% | 1.733.462,00 |
| 07.03.2025 | 38,97 | 39,73 | 35,21 | 39,43 | 0,64% | 1.257.730,00 |
| 06.03.2025 | 40,52 | 42,25 | 38,94 | 39,18 | -6,89% | 1.166.162,00 |
| 05.03.2025 | 39,76 | 42,30 | 39,24 | 42,08 | 6,02% | 1.350.979,00 |
| 04.03.2025 | 36,00 | 40,84 | 34,35 | 39,69 | 6,87% | 2.700.376,00 |
| 03.03.2025 | 39,04 | 39,27 | 36,34 | 37,14 | -4,33% | 1.707.055,00 |
| 28.02.2025 | 38,15 | 39,92 | 37,62 | 38,82 | 0,67% | 878.305,00 |
| 27.02.2025 | 41,58 | 42,23 | 38,48 | 38,56 | -6,70% | 842.700,00 |
| 26.02.2025 | 40,88 | 42,64 | 40,61 | 41,33 | 1,45% | 711.402,00 |
| 25.02.2025 | 41,19 | 41,76 | 39,06 | 40,74 | -0,90% | 1.161.108,00 |
| 24.02.2025 | 41,67 | 42,33 | 40,60 | 41,11 | -0,48% | 1.038.577,00 |
| 21.02.2025 | 45,91 | 46,37 | 40,90 | 41,31 | -8,36% | 1.565.753,00 |
| 20.02.2025 | 47,97 | 48,58 | 44,33 | 45,08 | -6,04% | 801.319,00 |
| 19.02.2025 | 46,70 | 48,42 | 45,90 | 47,98 | 2,74% | 926.984,00 |
| 18.02.2025 | 49,40 | 51,00 | 46,24 | 46,70 | -1,87% | 1.034.007,00 |
| 14.02.2025 | 47,50 | 48,34 | 46,81 | 47,59 | 1,54% | 809.219,00 |
| 13.02.2025 | 46,10 | 47,18 | 44,81 | 46,87 | 3,31% | 823.937,00 |
| 12.02.2025 | 45,33 | 46,21 | 43,93 | 45,37 | -1,80% | 1.182.571,00 |
| 11.02.2025 | 47,50 | 48,70 | 46,17 | 46,20 | -5,00% | 1.011.503,00 |
| 10.02.2025 | 51,80 | 51,80 | 47,66 | 48,63 | -7,02% | 1.594.736,00 |
| 07.02.2025 | 53,71 | 54,26 | 51,04 | 52,30 | -2,61% | 857.067,00 |
| 06.02.2025 | 54,00 | 54,74 | 52,85 | 53,70 | 0,07% | 1.056.958,00 |
| 05.02.2025 | 52,02 | 54,18 | 51,39 | 53,66 | 3,15% | 917.757,00 |
| 04.02.2025 | 53,39 | 54,39 | 49,43 | 52,02 | -1,38% | 825.841,00 |
| 03.02.2025 | 45,30 | 53,01 | 45,30 | 52,75 | 0,73% | 1.533.288,00 |
| 31.01.2025 | 51,33 | 53,95 | 50,69 | 52,37 | 2,41% | 1.127.516,00 |
| 30.01.2025 | 50,25 | 52,90 | 50,25 | 51,14 | 3,27% | 714.097,00 |
| 29.01.2025 | 51,01 | 51,49 | 49,40 | 49,52 | -4,51% | 808.342,00 |
| 28.01.2025 | 52,51 | 52,91 | 51,01 | 51,86 | -0,71% | 410.496,00 |
| 27.01.2025 | 51,18 | 54,21 | 50,68 | 52,23 | -3,40% | 580.062,00 |
| 24.01.2025 | 53,25 | 55,33 | 52,60 | 54,07 | 1,44% | 989.816,00 |
| 23.01.2025 | 51,75 | 55,18 | 49,14 | 53,30 | 1,83% | 995.187,00 |
| 22.01.2025 | 50,51 | 53,90 | 50,45 | 52,34 | 3,75% | 768.206,00 |
| 21.01.2025 | 48,33 | 51,36 | 48,24 | 50,45 | 6,08% | 721.148,00 |
| 17.01.2025 | 46,91 | 48,80 | 46,01 | 47,56 | 3,68% | 617.067,00 |
| 16.01.2025 | 45,46 | 46,28 | 44,35 | 45,87 | 0,86% | 670.498,00 |
| 15.01.2025 | 45,00 | 47,28 | 44,74 | 45,48 | 6,39% | 727.553,00 |
| 14.01.2025 | 44,26 | 45,97 | 42,28 | 42,75 | -1,90% | 915.536,00 |
| 13.01.2025 | 42,35 | 43,62 | 41,06 | 43,58 | -0,05% | 489.393,00 |
| 10.01.2025 | 43,50 | 44,78 | 42,67 | 43,60 | -3,37% | 803.345,00 |
| 08.01.2025 | 45,20 | 45,80 | 43,48 | 45,12 | -1,10% | 660.920,00 |
| 07.01.2025 | 48,78 | 51,31 | 45,28 | 45,62 | -5,96% | 814.405,00 |
| 06.01.2025 | 47,36 | 49,35 | 47,36 | 48,51 | 2,49% | 620.878,00 |
| 03.01.2025 | 45,34 | 47,85 | 45,10 | 47,33 | 4,46% | 511.649,00 |
| 02.01.2025 | 47,25 | 47,25 | 44,59 | 45,31 | -2,50% | 622.217,00 |
| 31.12.2024 | 47,33 | 47,80 | 46,08 | 46,47 | -1,61% | 512.799,00 |
| 30.12.2024 | 47,15 | 47,86 | 45,76 | 47,23 | -1,94% | 457.362,00 |
| 27.12.2024 | 48,59 | 48,77 | 46,42 | 48,17 | -2,15% | 600.719,00 |
| 26.12.2024 | 48,34 | 49,38 | 47,64 | 49,23 | 0,66% | 486.857,00 |
| 24.12.2024 | 48,19 | 49,21 | 47,71 | 48,90 | 1,62% | 221.995,00 |
| 23.12.2024 | 47,89 | 48,49 | 46,48 | 48,12 | 0,27% | 685.221,00 |
| 20.12.2024 | 43,29 | 47,99 | 42,89 | 47,99 | 10,02% | 2.147.660,00 |
| 19.12.2024 | 44,61 | 45,18 | 43,15 | 43,62 | -2,35% | 913.735,00 |
| 18.12.2024 | 48,47 | 48,91 | 43,68 | 44,67 | -7,71% | 1.065.277,00 |
| 17.12.2024 | 47,66 | 49,70 | 47,33 | 48,40 | -0,06% | 738.383,00 |
| 16.12.2024 | 46,88 | 49,75 | 46,64 | 48,43 | 1,96% | 927.379,00 |
| 13.12.2024 | 47,93 | 48,09 | 46,56 | 47,50 | 0,23% | 810.694,00 |
| 12.12.2024 | 48,44 | 50,24 | 47,07 | 47,39 | -3,01% | 781.236,00 |
| 11.12.2024 | 52,44 | 52,57 | 48,36 | 48,86 | -5,24% | 827.184,00 |
| 10.12.2024 | 51,65 | 53,06 | 51,30 | 51,56 | -0,17% | 627.617,00 |
| 09.12.2024 | 52,78 | 53,91 | 51,36 | 51,65 | -1,99% | 709.184,00 |
| 06.12.2024 | 51,48 | 53,59 | 51,43 | 52,70 | 3,86% | 511.452,00 |
| 05.12.2024 | 52,56 | 52,85 | 50,45 | 50,74 | -3,22% | 658.036,00 |
| 04.12.2024 | 51,00 | 53,46 | 50,49 | 52,43 | 3,60% | 1.092.600,00 |
| 03.12.2024 | 49,63 | 50,92 | 48,78 | 50,61 | 0,62% | 751.957,00 |
| 02.12.2024 | 49,09 | 50,42 | 48,65 | 50,30 | 2,28% | 685.769,00 |
| 29.11.2024 | 48,64 | 49,97 | 48,48 | 49,18 | 1,78% | 508.411,00 |
| 27.11.2024 | 46,96 | 49,13 | 46,93 | 48,32 | 4,27% | 691.981,00 |
| 26.11.2024 | 46,58 | 47,50 | 45,81 | 46,34 | -0,13% | 651.390,00 |
| 25.11.2024 | 43,41 | 47,45 | 43,41 | 46,40 | 9,87% | 1.268.894,00 |
| 22.11.2024 | 41,75 | 42,96 | 40,87 | 42,23 | 2,72% | 716.370,00 |
| 20.11.2024 | 41,01 | 41,69 | 40,22 | 41,11 | -0,51% | 759.188,00 |
| 19.11.2024 | 41,72 | 41,76 | 40,27 | 41,32 | -0,27% | 1.235.872,00 |
| 18.11.2024 | 44,00 | 44,35 | 40,04 | 41,43 | 12,31% | 2.046.727,00 |
| 15.11.2024 | 39,20 | 39,20 | 36,76 | 36,89 | -5,31% | 2.068.200,00 |
| 14.11.2024 | 42,58 | 42,89 | 38,89 | 38,96 | -8,26% | 1.248.804,00 |
| 13.11.2024 | 45,52 | 46,44 | 42,10 | 42,47 | -6,16% | 962.092,00 |
| 12.11.2024 | 45,95 | 47,41 | 44,83 | 45,26 | -4,27% | 1.106.591,00 |
| 11.11.2024 | 46,51 | 48,83 | 46,21 | 47,28 | 4,21% | 746.567,00 |
| 08.11.2024 | 45,39 | 46,56 | 44,79 | 45,37 | -0,33% | 556.696,00 |
| 07.11.2024 | 45,78 | 46,82 | 45,32 | 45,52 | 0,20% | 856.310,00 |