29,970€
0,10%
Echtzeit-Aktienkurs Twist Bioscience Corp.
Bid:
Ask:
Aktienkurse zur Twist Bioscience Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 31,19 | 32,11 | 29,95 | 30,08 | -1,23% | - |
| 19.06.2025 | 31,33 | 31,35 | 30,37 | 30,46 | -2,62% | - |
| 18.06.2025 | 29,66 | 31,60 | 29,02 | 31,28 | 5,86% | - |
| 17.06.2025 | 30,10 | 30,24 | 29,35 | 29,55 | -2,59% | - |
| 16.06.2025 | 29,45 | 30,39 | 28,37 | 30,33 | 4,51% | - |
| 13.06.2025 | 27,91 | 29,40 | 27,81 | 29,02 | 0,03% | - |
| 12.06.2025 | 30,21 | 30,39 | 28,99 | 29,01 | -5,37% | 270,00 |
| 11.06.2025 | 30,32 | 31,43 | 29,93 | 30,66 | 1,61% | 45,00 |
| 10.06.2025 | 29,56 | 30,73 | 29,21 | 30,17 | 3,38% | - |
| 09.06.2025 | 27,95 | 29,58 | 27,53 | 29,19 | 5,30% | - |
| 06.06.2025 | 27,02 | 28,71 | 26,91 | 27,72 | 4,43% | - |
| 05.06.2025 | 26,84 | 27,23 | 25,67 | 26,54 | -0,49% | - |
| 04.06.2025 | 27,40 | 28,22 | 26,18 | 26,67 | -1,79% | 10,00 |
| 03.06.2025 | 27,13 | 28,27 | 26,40 | 27,16 | 0,00% | - |
| 02.06.2025 | 25,62 | 27,79 | 25,33 | 27,16 | 5,23% | - |
| 30.05.2025 | 25,55 | 26,68 | 24,61 | 25,81 | 1,51% | - |
| 29.05.2025 | 25,54 | 25,63 | 24,42 | 25,42 | 1,27% | - |
| 28.05.2025 | 26,05 | 26,28 | 24,90 | 25,10 | -3,29% | - |
| 27.05.2025 | 25,52 | 26,03 | 24,92 | 25,96 | 1,57% | - |
| 26.05.2025 | 25,48 | 25,65 | 25,34 | 25,56 | 2,84% | 120,00 |
| 23.05.2025 | 25,03 | 25,23 | 23,48 | 24,85 | -0,50% | - |
| 22.05.2025 | 25,38 | 25,99 | 24,67 | 24,98 | -0,70% | - |
| 21.05.2025 | 27,18 | 27,22 | 25,03 | 25,15 | -8,09% | - |
| 20.05.2025 | 26,87 | 27,55 | 26,46 | 27,37 | 1,28% | - |
| 19.05.2025 | 27,23 | 27,31 | 26,32 | 27,02 | -2,47% | 1.538,00 |
| 16.05.2025 | 27,00 | 27,83 | 26,64 | 27,71 | 2,99% | 200,00 |
| 15.05.2025 | 26,48 | 27,16 | 25,41 | 26,90 | 1,72% | 628,00 |
| 14.05.2025 | 28,99 | 29,09 | 26,39 | 26,45 | -8,40% | 16,00 |
| 13.05.2025 | 29,58 | 30,27 | 28,47 | 28,87 | -2,86% | - |
| 12.05.2025 | 28,56 | 30,09 | 28,52 | 29,72 | 8,69% | - |
| 09.05.2025 | 29,18 | 29,78 | 27,32 | 27,35 | -5,89% | - |
| 08.05.2025 | 29,62 | 30,21 | 28,16 | 29,06 | 0,19% | - |
| 07.05.2025 | 29,28 | 29,68 | 27,82 | 29,00 | 0,78% | - |
| 06.05.2025 | 31,78 | 31,82 | 28,69 | 28,78 | -9,47% | - |
| 05.05.2025 | 34,32 | 36,57 | 31,11 | 31,79 | -8,39% | - |
| 02.05.2025 | 34,21 | 35,66 | 33,32 | 34,70 | 2,65% | - |
| 30.04.2025 | 35,13 | 35,22 | 32,98 | 33,80 | -3,08% | - |
| 29.04.2025 | 35,17 | 35,45 | 33,90 | 34,88 | -0,09% | - |
| 28.04.2025 | 35,04 | 36,24 | 33,96 | 34,91 | -1,17% | - |
| 25.04.2025 | 35,63 | 35,71 | 34,64 | 35,32 | 0,11% | - |
| 24.04.2025 | 33,18 | 35,36 | 32,72 | 35,28 | 6,35% | - |
| 23.04.2025 | 33,58 | 35,72 | 33,18 | 33,18 | 2,52% | - |
| 22.04.2025 | 30,35 | 32,64 | 30,35 | 32,36 | 0,05% | 200,00 |
| 17.04.2025 | 34,60 | 34,76 | 32,19 | 32,35 | -4,23% | - |
| 16.04.2025 | 34,29 | 35,16 | 32,87 | 33,78 | -3,39% | - |
| 15.04.2025 | 35,24 | 36,15 | 34,25 | 34,96 | -0,40% | - |
| 14.04.2025 | 34,59 | 35,61 | 33,98 | 35,10 | 2,53% | - |
| 11.04.2025 | 33,40 | 34,79 | 31,81 | 34,24 | 4,76% | - |
| 10.04.2025 | 36,60 | 36,78 | 31,22 | 32,68 | -11,06% | - |
| 09.04.2025 | 30,49 | 37,81 | 30,18 | 36,75 | 14,24% | - |
| 08.04.2025 | 34,89 | 36,15 | 31,41 | 32,17 | -5,13% | 100,00 |
| 07.04.2025 | 31,93 | 36,78 | 30,26 | 33,91 | 2,43% | - |
| 04.04.2025 | 33,90 | 34,23 | 30,19 | 33,10 | -2,65% | 750,00 |
| 03.04.2025 | 31,81 | 34,61 | 30,68 | 34,00 | -3,38% | 1.200,00 |
| 02.04.2025 | 36,14 | 37,25 | 34,62 | 35,19 | -2,51% | - |
| 01.04.2025 | 36,28 | 37,75 | 34,91 | 36,10 | -0,61% | - |
| 31.03.2025 | 36,86 | 37,26 | 34,49 | 36,32 | -3,78% | 650,00 |
| 28.03.2025 | 38,91 | 38,95 | 36,73 | 37,74 | 3,47% | - |
| 27.03.2025 | 39,30 | 39,40 | 36,47 | 36,48 | -4,44% | - |
| 26.03.2025 | 41,15 | 41,51 | 37,43 | 38,17 | 2,39% | 10,00 |
| 25.03.2025 | 41,66 | 41,74 | 37,27 | 37,28 | -9,40% | - |
| 24.03.2025 | 40,53 | 41,80 | 40,01 | 41,15 | 12,71% | 100,00 |
| 21.03.2025 | 38,92 | 40,24 | 36,45 | 36,51 | -6,00% | - |
| 20.03.2025 | 38,89 | 39,77 | 37,57 | 38,84 | 5,26% | - |
| 19.03.2025 | 37,50 | 39,67 | 36,84 | 36,90 | -0,14% | - |
| 18.03.2025 | 38,60 | 38,78 | 36,39 | 36,95 | 2,77% | - |
| 17.03.2025 | 36,31 | 39,02 | 35,94 | 35,96 | -0,68% | - |
| 14.03.2025 | 37,01 | 37,47 | 35,77 | 36,20 | -1,43% | - |
| 13.03.2025 | 36,12 | 36,75 | 35,07 | 36,73 | 0,80% | - |
| 12.03.2025 | 36,26 | 38,01 | 35,29 | 36,44 | 9,09% | - |
| 11.03.2025 | 34,33 | 37,14 | 32,67 | 33,40 | -3,38% | - |
| 10.03.2025 | 36,26 | 36,30 | 32,03 | 34,57 | -4,94% | - |
| 07.03.2025 | 36,41 | 37,44 | 32,51 | 36,37 | 0,12% | 100,00 |
| 06.03.2025 | 39,25 | 39,26 | 36,13 | 36,32 | -6,87% | - |
| 05.03.2025 | 38,36 | 39,14 | 36,49 | 39,00 | 4,19% | - |
| 04.03.2025 | 35,77 | 38,44 | 32,74 | 37,43 | 6,11% | - |
| 03.03.2025 | 37,98 | 38,06 | 34,66 | 35,28 | -5,64% | - |
| 28.02.2025 | 37,09 | 38,30 | 36,27 | 37,39 | 0,92% | - |
| 27.02.2025 | 40,25 | 40,44 | 37,05 | 37,05 | -6,07% | - |
| 26.02.2025 | 39,34 | 40,59 | 38,75 | 39,44 | 1,69% | - |
| 25.02.2025 | 39,67 | 39,92 | 37,29 | 38,79 | -1,37% | 170,00 |
| 24.02.2025 | 39,93 | 40,51 | 38,85 | 39,33 | -0,52% | - |
| 21.02.2025 | 43,29 | 44,04 | 39,13 | 39,53 | -7,95% | - |
| 20.02.2025 | 45,99 | 46,43 | 42,27 | 42,95 | -6,74% | - |
| 19.02.2025 | 44,93 | 46,41 | 44,06 | 46,05 | 3,15% | - |
| 18.02.2025 | 45,61 | 48,74 | 44,27 | 44,65 | -2,60% | - |
| 17.02.2025 | 45,90 | 45,97 | 45,58 | 45,84 | 1,07% | - |
| 14.02.2025 | 45,23 | 45,97 | 44,60 | 45,35 | 1,10% | 100,00 |
| 13.02.2025 | 43,99 | 45,15 | 43,19 | 44,86 | 2,65% | - |
| 12.02.2025 | 44,88 | 45,47 | 42,41 | 43,70 | -2,03% | - |
| 11.02.2025 | 47,18 | 47,75 | 44,60 | 44,60 | -5,51% | - |
| 10.02.2025 | 51,25 | 51,45 | 46,24 | 47,20 | -6,83% | 42,00 |
| 07.02.2025 | 52,09 | 52,21 | 49,46 | 50,66 | -1,97% | - |
| 06.02.2025 | 52,27 | 52,59 | 51,01 | 51,68 | 0,21% | - |
| 05.02.2025 | 49,66 | 52,07 | 49,27 | 51,57 | 3,06% | - |
| 04.02.2025 | 51,26 | 52,36 | 47,77 | 50,04 | -2,23% | - |
| 03.02.2025 | 48,80 | 53,43 | 44,51 | 51,18 | 1,41% | - |
| 31.01.2025 | 49,50 | 51,73 | 48,88 | 50,47 | 2,81% | - |
| 30.01.2025 | 48,44 | 50,72 | 47,53 | 49,09 | 3,17% | - |
| 29.01.2025 | 50,11 | 50,38 | 47,40 | 47,58 | -4,35% | - |