35,300$
-1,64%
Echtzeit-Aktienkurs Twist Bioscience Corp.
Bid:
Ask:
Aktienkurse zur Twist Bioscience Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 36,30 | 36,35 | 34,51 | 34,64 | -3,48% | 1.488.407,00 |
| 18.06.2025 | 33,66 | 36,39 | 33,41 | 35,89 | 5,81% | 1.072.687,00 |
| 17.06.2025 | 34,40 | 34,99 | 33,70 | 33,92 | -3,20% | 730.776,00 |
| 16.06.2025 | 33,74 | 35,16 | 32,78 | 35,04 | 4,53% | 922.616,00 |
| 13.06.2025 | 32,53 | 33,96 | 32,09 | 33,52 | -0,33% | 737.691,00 |
| 12.06.2025 | 34,68 | 34,82 | 33,54 | 33,63 | -4,32% | 923.826,00 |
| 11.06.2025 | 34,86 | 36,14 | 34,73 | 35,15 | 2,03% | 1.287.195,00 |
| 10.06.2025 | 33,72 | 35,11 | 33,23 | 34,45 | 3,27% | 1.273.456,00 |
| 09.06.2025 | 32,24 | 33,81 | 31,26 | 33,36 | 5,67% | 1.534.913,00 |
| 06.06.2025 | 31,39 | 32,84 | 30,91 | 31,57 | 4,09% | 1.478.507,00 |
| 05.06.2025 | 30,36 | 30,96 | 29,43 | 30,33 | -0,36% | 869.514,00 |
| 04.06.2025 | 30,91 | 31,80 | 29,91 | 30,44 | -1,42% | 1.019.892,00 |
| 03.06.2025 | 31,12 | 32,25 | 30,02 | 30,88 | -0,60% | 1.437.288,00 |
| 02.06.2025 | 29,39 | 31,77 | 29,31 | 31,07 | 6,02% | 1.908.699,00 |
| 30.05.2025 | 28,61 | 30,32 | 27,78 | 29,30 | 1,42% | 1.250.167,00 |
| 29.05.2025 | 28,57 | 28,96 | 27,77 | 28,89 | 1,98% | 1.192.084,00 |
| 28.05.2025 | 29,32 | 29,50 | 28,10 | 28,33 | -3,67% | 1.142.615,00 |
| 27.05.2025 | 29,06 | 29,52 | 28,32 | 29,41 | 4,07% | 1.289.411,00 |
| 23.05.2025 | 27,40 | 28,44 | 27,12 | 28,26 | 0,36% | 781.965,00 |
| 22.05.2025 | 28,35 | 28,67 | 27,80 | 28,16 | -1,09% | 1.320.230,00 |
| 21.05.2025 | 30,38 | 30,80 | 28,37 | 28,47 | -7,89% | 1.129.920,00 |
| 20.05.2025 | 30,40 | 31,07 | 29,59 | 30,91 | 1,71% | 981.894,00 |
| 19.05.2025 | 30,27 | 30,86 | 29,61 | 30,39 | -1,75% | 1.130.971,00 |
| 16.05.2025 | 30,49 | 31,03 | 29,67 | 30,93 | 2,76% | 1.290.829,00 |
| 15.05.2025 | 29,59 | 30,35 | 28,46 | 30,10 | 1,96% | 1.125.535,00 |
| 14.05.2025 | 32,44 | 32,63 | 29,45 | 29,52 | -8,58% | 1.543.598,00 |
| 13.05.2025 | 33,10 | 33,52 | 31,74 | 32,29 | -2,00% | 1.113.717,00 |
| 12.05.2025 | 31,75 | 33,42 | 31,75 | 32,95 | 6,91% | 1.109.351,00 |
| 09.05.2025 | 32,50 | 33,59 | 30,72 | 30,82 | -5,49% | 1.158.666,00 |
| 08.05.2025 | 32,74 | 33,68 | 31,84 | 32,61 | -0,52% | 1.035.945,00 |
| 07.05.2025 | 33,04 | 33,14 | 31,56 | 32,78 | 0,09% | 1.188.682,00 |
| 06.05.2025 | 35,31 | 35,67 | 32,63 | 32,75 | -8,85% | 1.963.608,00 |
| 05.05.2025 | 42,07 | 42,07 | 35,25 | 35,93 | -8,44% | 2.073.139,00 |
| 02.05.2025 | 38,45 | 40,45 | 38,45 | 39,24 | 4,06% | 1.459.508,00 |
| 01.05.2025 | 38,57 | 38,82 | 36,83 | 37,71 | -1,44% | 1.176.746,00 |
| 30.04.2025 | 38,44 | 38,61 | 37,44 | 38,26 | -3,58% | 922.753,00 |
| 29.04.2025 | 40,10 | 40,36 | 38,64 | 39,68 | -0,55% | 942.823,00 |
| 28.04.2025 | 40,27 | 41,17 | 38,69 | 39,90 | -0,52% | 776.112,00 |
| 25.04.2025 | 39,72 | 40,59 | 39,06 | 40,11 | -0,15% | 634.909,00 |
| 24.04.2025 | 37,67 | 40,28 | 37,24 | 40,17 | 6,78% | 703.523,00 |
| 23.04.2025 | 39,40 | 40,68 | 37,58 | 37,62 | 1,84% | 1.123.622,00 |
| 22.04.2025 | 35,54 | 37,35 | 35,17 | 36,94 | 6,89% | 805.675,00 |
| 21.04.2025 | 36,00 | 36,54 | 33,71 | 34,56 | -6,09% | 1.386.411,00 |
| 17.04.2025 | 38,37 | 38,37 | 36,58 | 36,80 | -4,29% | 747.300,00 |
| 16.04.2025 | 39,05 | 39,67 | 37,46 | 38,45 | -2,66% | 1.207.084,00 |
| 15.04.2025 | 39,95 | 40,85 | 38,60 | 39,50 | -0,80% | 800.006,00 |
| 14.04.2025 | 39,40 | 40,35 | 38,59 | 39,82 | 2,50% | 1.659.035,00 |
| 11.04.2025 | 36,79 | 39,40 | 36,07 | 38,85 | 6,09% | 1.136.091,00 |
| 10.04.2025 | 37,84 | 38,15 | 34,91 | 36,62 | -9,06% | 1.682.573,00 |
| 09.04.2025 | 34,17 | 41,27 | 34,17 | 40,27 | 14,31% | 2.588.824,00 |
| 08.04.2025 | 38,67 | 39,69 | 34,38 | 35,23 | -4,76% | 1.308.983,00 |
| 07.04.2025 | 33,55 | 40,42 | 33,16 | 36,99 | 2,21% | 2.150.078,00 |
| 04.04.2025 | 35,81 | 37,53 | 33,68 | 36,19 | -3,67% | 2.398.408,00 |
| 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% | 559.842,00 |
| 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% | 1.319.967,00 |
| 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 | 5,96% | 859.378,00 |
| 14.03.2025 | 40,06 | 40,89 | 39,50 | 39,96 | 2,15% | 767.296,00 |
| 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 | 38,87 | 34,67 | 36,72 | -6,87% | 1.733.462,00 |
| 07.03.2025 | 38,97 | 39,73 | 35,21 | 39,43 | 0,64% | 1.257.798,00 |
| 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 | 37,60 | 38,82 | 0,67% | 969.054,00 |
| 27.02.2025 | 41,58 | 42,23 | 38,48 | 38,56 | -6,70% | 842.700,00 |
| 26.02.2025 | 40,88 | 42,64 | 40,63 | 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% | 1.567.846,00 |
| 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% | 883.069,00 |
| 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% | 1.128.169,00 |
| 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 |