41,500$
-7,94%
Echtzeit-Aktienkurs Twist Bioscience Corp.
Bid:
Ask:
Aktienkurse zur Twist Bioscience Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 1.007.103,00 |
| 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% | 807.199,00 |
| 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% | 512.193,00 |
| 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% | 600.730,00 |
| 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 | 0,38% | 685.221,00 |
| 20.12.2024 | 43,29 | 48,00 | 42,89 | 47,94 | 9,90% | 2.278.043,00 |
| 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% | 738.557,00 |
| 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% | 814.078,00 |
| 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% | 512.209,00 |
| 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 | 1,39% | 717.627,00 |
| 21.11.2024 | 41,04 | 42,98 | 39,94 | 41,65 | 1,31% | 206.454,00 |
| 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% | 2.073.267,00 |
| 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 | 4,14% | 746.567,00 |
| 08.11.2024 | 45,39 | 46,56 | 44,79 | 45,40 | -0,26% | 638.602,00 |
| 07.11.2024 | 45,78 | 46,82 | 45,32 | 45,52 | 0,20% | 856.310,00 |
| 06.11.2024 | 45,69 | 46,18 | 43,71 | 45,43 | 5,31% | 877.640,00 |
| 05.11.2024 | 41,46 | 43,19 | 41,17 | 43,14 | 2,64% | 672.275,00 |
| 04.11.2024 | 41,34 | 42,99 | 40,69 | 42,03 | 1,11% | 495.444,00 |
| 01.11.2024 | 40,89 | 42,00 | 40,47 | 41,57 | 3,02% | 657.566,00 |
| 31.10.2024 | 42,45 | 42,69 | 40,32 | 40,35 | -6,55% | 468.370,00 |
| 30.10.2024 | 41,97 | 44,14 | 41,75 | 43,18 | 1,24% | 326.290,00 |
| 29.10.2024 | 42,05 | 42,77 | 41,40 | 42,65 | 0,31% | 356.929,00 |
| 28.10.2024 | 40,92 | 42,78 | 40,64 | 42,52 | 4,73% | 580.492,00 |
| 25.10.2024 | 40,53 | 42,38 | 40,23 | 40,60 | 0,89% | 593.422,00 |
| 24.10.2024 | 41,57 | 41,97 | 40,21 | 40,24 | -2,07% | 559.767,00 |
| 23.10.2024 | 43,17 | 43,76 | 40,91 | 41,09 | -6,21% | 602.958,00 |
| 22.10.2024 | 44,36 | 44,76 | 43,71 | 43,81 | -3,40% | 502.251,00 |
| 21.10.2024 | 46,56 | 46,56 | 44,19 | 45,35 | -3,37% | 509.362,00 |
| 18.10.2024 | 45,59 | 46,99 | 45,19 | 46,93 | 3,10% | 396.159,00 |
| 17.10.2024 | 45,24 | 47,01 | 44,75 | 45,52 | 1,00% | 777.111,00 |
| 16.10.2024 | 46,71 | 46,71 | 44,30 | 45,07 | -2,68% | 577.143,00 |
| 15.10.2024 | 46,57 | 47,51 | 46,02 | 46,31 | -0,71% | 647.375,00 |
| 14.10.2024 | 44,22 | 46,93 | 43,70 | 46,64 | 4,88% | 622.809,00 |
| 11.10.2024 | 41,50 | 44,77 | 41,37 | 44,47 | 6,75% | 785.279,00 |
| 10.10.2024 | 40,80 | 41,74 | 39,80 | 41,66 | 0,51% | 487.311,00 |
| 09.10.2024 | 42,26 | 42,30 | 40,93 | 41,45 | -2,56% | 349.382,00 |
| 08.10.2024 | 42,47 | 43,00 | 41,75 | 42,54 | 0,95% | 368.833,00 |
| 07.10.2024 | 42,11 | 43,07 | 41,96 | 42,14 | -2,77% | 522.203,00 |
| 04.10.2024 | 43,97 | 44,54 | 43,17 | 43,34 | 1,17% | 341.909,00 |
| 03.10.2024 | 42,39 | 42,97 | 41,76 | 42,84 | -1,02% | 473.982,00 |
| 02.10.2024 | 43,40 | 43,69 | 42,21 | 43,28 | -0,28% | 537.486,00 |
| 01.10.2024 | 44,63 | 44,91 | 42,35 | 43,40 | -3,85% | 694.694,00 |
| 30.09.2024 | 46,03 | 47,44 | 45,04 | 45,14 | -2,69% | 612.041,00 |
| 27.09.2024 | 47,87 | 48,21 | 46,23 | 46,39 | -1,47% | 407.878,00 |