31,870$
-0,53%
Echtzeit-Aktienkurs Twist Bioscience Corp.
Bid:
Ask:
Aktienkurse zur Twist Bioscience Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 32,24 | 32,97 | 31,47 | 31,87 | -0,62% | 87.666,00 |
| 15.10.2025 | 31,19 | 32,53 | 30,96 | 32,07 | 4,98% | 1.717.392,00 |
| 14.10.2025 | 29,54 | 31,40 | 29,00 | 30,55 | 1,36% | 1.347.584,00 |
| 13.10.2025 | 31,10 | 31,62 | 29,40 | 30,14 | -3,37% | 1.614.828,00 |
| 10.10.2025 | 33,32 | 33,86 | 29,99 | 31,19 | -2,20% | 2.521.225,00 |
| 09.10.2025 | 32,75 | 33,52 | 31,82 | 31,89 | -2,74% | 1.466.831,00 |
| 08.10.2025 | 31,20 | 33,99 | 30,65 | 32,79 | 5,37% | 2.437.042,00 |
| 07.10.2025 | 32,14 | 33,51 | 31,03 | 31,12 | -2,29% | 2.900.372,00 |
| 06.10.2025 | 31,57 | 32,99 | 30,86 | 31,85 | 2,44% | 2.388.075,00 |
| 03.10.2025 | 31,12 | 33,10 | 30,84 | 31,09 | 1,34% | 181.717,00 |
| 02.10.2025 | 29,44 | 31,28 | 28,89 | 30,68 | 4,85% | 2.104.574,00 |
| 01.10.2025 | 28,16 | 29,88 | 28,10 | 29,26 | 3,87% | 1.948.599,00 |
| 30.09.2025 | 27,20 | 28,33 | 26,81 | 28,17 | 4,33% | 1.444.832,00 |
| 29.09.2025 | 27,04 | 27,52 | 26,66 | 27,00 | 0,33% | 1.257.738,00 |
| 26.09.2025 | 26,93 | 27,01 | 26,34 | 26,91 | 0,60% | 1.247.040,00 |
| 25.09.2025 | 26,58 | 27,28 | 26,20 | 26,75 | -1,00% | 1.427.334,00 |
| 24.09.2025 | 27,74 | 28,15 | 26,72 | 27,02 | -2,24% | 1.293.915,00 |
| 23.09.2025 | 27,87 | 28,72 | 27,60 | 27,64 | -0,61% | 1.247.347,00 |
| 22.09.2025 | 27,75 | 28,59 | 27,22 | 27,81 | -0,29% | 1.303.755,00 |
| 19.09.2025 | 28,08 | 28,58 | 27,73 | 27,89 | -0,25% | 2.856.965,00 |
| 18.09.2025 | 27,62 | 28,46 | 27,58 | 27,96 | 3,67% | 1.630.480,00 |
| 17.09.2025 | 27,30 | 28,24 | 26,48 | 26,97 | -0,41% | 1.720.180,00 |
| 16.09.2025 | 25,74 | 27,23 | 25,13 | 27,08 | 5,29% | 2.311.498,00 |
| 15.09.2025 | 25,55 | 25,79 | 25,05 | 25,72 | 1,62% | 1.636.277,00 |
| 12.09.2025 | 25,35 | 25,56 | 24,91 | 25,31 | -1,17% | 1.503.445,00 |
| 11.09.2025 | 24,29 | 25,96 | 24,18 | 25,61 | 6,00% | 1.965.675,00 |
| 10.09.2025 | 25,40 | 25,40 | 24,07 | 24,16 | -3,71% | 1.999.284,00 |
| 09.09.2025 | 26,35 | 26,52 | 24,34 | 25,09 | -4,42% | 1.712.384,00 |
| 08.09.2025 | 25,90 | 26,42 | 25,13 | 26,25 | 1,90% | 2.250.408,00 |
| 05.09.2025 | 25,90 | 26,70 | 25,34 | 25,76 | 0,51% | 1.266.159,00 |
| 04.09.2025 | 25,91 | 25,91 | 24,97 | 25,63 | -1,39% | 1.351.838,00 |
| 03.09.2025 | 26,44 | 27,02 | 25,86 | 25,99 | -0,95% | 1.284.362,00 |
| 02.09.2025 | 26,84 | 27,29 | 25,48 | 26,24 | -2,71% | 1.526.847,00 |
| 29.08.2025 | 26,58 | 27,07 | 26,22 | 26,97 | 1,43% | 1.199.842,00 |
| 28.08.2025 | 27,31 | 27,50 | 26,30 | 26,59 | -2,21% | 1.539.281,00 |
| 27.08.2025 | 27,55 | 27,89 | 27,06 | 27,19 | -1,91% | 621.238,00 |
| 26.08.2025 | 27,50 | 27,95 | 27,25 | 27,72 | 1,20% | 735.806,00 |
| 25.08.2025 | 28,54 | 28,70 | 27,31 | 27,39 | -4,20% | 988.013,00 |
| 22.08.2025 | 26,55 | 28,78 | 26,47 | 28,59 | 8,01% | 1.089.861,00 |
| 21.08.2025 | 26,12 | 27,16 | 25,73 | 26,47 | 0,08% | 915.977,00 |
| 20.08.2025 | 27,51 | 27,54 | 25,88 | 26,45 | -4,10% | 1.404.173,00 |
| 19.08.2025 | 28,06 | 28,06 | 27,04 | 27,58 | -1,57% | 1.441.849,00 |
| 18.08.2025 | 28,04 | 28,40 | 27,83 | 28,02 | -0,36% | 1.192.713,00 |
| 15.08.2025 | 29,27 | 29,27 | 28,01 | 28,12 | -2,50% | 1.751.828,00 |
| 14.08.2025 | 28,89 | 29,71 | 28,10 | 28,84 | 0,66% | 3.100.149,00 |
| 13.08.2025 | 27,96 | 29,58 | 27,82 | 28,65 | 4,37% | 3.716.336,00 |
| 12.08.2025 | 27,91 | 28,36 | 27,30 | 27,45 | -0,65% | 2.199.295,00 |
| 11.08.2025 | 25,74 | 27,69 | 25,50 | 27,63 | 7,76% | 2.547.583,00 |
| 08.08.2025 | 25,40 | 25,95 | 24,88 | 25,64 | 2,56% | 1.969.175,00 |
| 07.08.2025 | 26,00 | 26,50 | 24,28 | 25,00 | -3,47% | 1.938.352,00 |
| 06.08.2025 | 27,72 | 27,72 | 25,63 | 25,90 | -5,89% | 3.209.213,00 |
| 05.08.2025 | 31,01 | 31,20 | 27,50 | 27,52 | -8,90% | 2.462.048,00 |
| 04.08.2025 | 30,07 | 30,44 | 27,52 | 30,21 | -10,30% | 4.897.376,00 |
| 01.08.2025 | 32,50 | 33,99 | 32,38 | 33,68 | 0,30% | 1.382.860,00 |
| 31.07.2025 | 34,26 | 34,93 | 33,44 | 33,58 | -3,31% | 1.163.203,00 |
| 30.07.2025 | 34,89 | 35,90 | 34,51 | 34,73 | 0,12% | 1.258.225,00 |
| 29.07.2025 | 36,74 | 36,76 | 34,25 | 34,69 | -5,04% | 883.736,00 |
| 28.07.2025 | 36,21 | 37,12 | 35,16 | 36,53 | 1,50% | 985.452,00 |
| 25.07.2025 | 35,62 | 36,07 | 34,45 | 35,99 | 2,59% | 871.932,00 |
| 24.07.2025 | 35,49 | 35,99 | 34,96 | 35,08 | -2,64% | 922.125,00 |
| 23.07.2025 | 36,38 | 36,95 | 35,15 | 36,03 | 0,56% | 1.096.858,00 |
| 22.07.2025 | 35,09 | 36,12 | 35,09 | 35,83 | 3,05% | 685.094,00 |
| 21.07.2025 | 35,69 | 36,02 | 34,16 | 34,77 | -1,14% | 1.023.619,00 |
| 18.07.2025 | 36,38 | 36,46 | 35,00 | 35,17 | -1,90% | 624.172,00 |
| 17.07.2025 | 36,74 | 37,22 | 35,57 | 35,85 | -2,29% | 658.386,00 |
| 16.07.2025 | 36,64 | 37,27 | 35,75 | 36,69 | 0,88% | 714.285,00 |
| 15.07.2025 | 38,38 | 38,60 | 35,91 | 36,37 | -3,78% | 757.745,00 |
| 14.07.2025 | 37,52 | 38,50 | 37,27 | 37,80 | -0,60% | 1.347.484,00 |
| 11.07.2025 | 37,56 | 38,27 | 37,25 | 38,03 | -1,14% | 679.146,00 |
| 10.07.2025 | 39,20 | 39,37 | 38,30 | 38,47 | -1,66% | 886.641,00 |
| 09.07.2025 | 37,62 | 39,28 | 37,30 | 39,12 | 5,79% | 1.077.859,00 |
| 08.07.2025 | 36,20 | 37,57 | 35,90 | 36,98 | 3,91% | 1.002.226,00 |
| 07.07.2025 | 37,59 | 38,01 | 35,44 | 35,59 | -6,76% | 1.060.574,00 |
| 03.07.2025 | 37,75 | 38,29 | 37,19 | 38,17 | 1,30% | 445.333,00 |
| 02.07.2025 | 36,39 | 38,86 | 35,92 | 37,68 | 2,53% | 1.162.125,00 |
| 01.07.2025 | 36,32 | 37,97 | 35,88 | 36,75 | -0,03% | 680.842,00 |
| 30.06.2025 | 36,33 | 37,21 | 36,28 | 36,76 | 2,31% | 753.149,00 |
| 27.06.2025 | 37,07 | 37,14 | 35,13 | 35,93 | -2,73% | 1.563.161,00 |
| 26.06.2025 | 36,64 | 37,48 | 36,08 | 36,94 | -0,14% | 801.565,00 |
| 25.06.2025 | 35,51 | 37,72 | 34,85 | 36,99 | 3,18% | 1.472.437,00 |
| 24.06.2025 | 35,83 | 36,34 | 35,34 | 35,85 | 1,47% | 741.257,00 |
| 23.06.2025 | 34,19 | 35,84 | 33,94 | 35,33 | 1,99% | 925.439,00 |
| 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 |