43,295€
-5,26%
Echtzeit-Aktienkurs Twist Bioscience Corp.
Bid:
Ask:
Aktienkurse zur Twist Bioscience Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 46,62 | 47,29 | 42,17 | 43,07 | -6,58% | 54,00 |
| 17.12.2024 | 46,26 | 47,30 | 45,00 | 46,11 | 0,12% | - |
| 16.12.2024 | 45,65 | 47,31 | 44,61 | 46,05 | 1,75% | - |
| 13.12.2024 | 45,51 | 46,10 | 44,41 | 45,26 | -0,02% | - |
| 12.12.2024 | 46,75 | 47,43 | 45,05 | 45,27 | -2,85% | - |
| 11.12.2024 | 49,40 | 50,47 | 45,99 | 46,60 | -4,93% | - |
| 10.12.2024 | 47,17 | 50,46 | 47,16 | 49,02 | 0,21% | - |
| 09.12.2024 | 49,56 | 51,97 | 48,67 | 48,91 | -2,04% | - |
| 06.12.2024 | 48,18 | 50,70 | 48,09 | 49,93 | 4,25% | - |
| 05.12.2024 | 50,04 | 50,18 | 47,71 | 47,90 | -3,89% | - |
| 04.12.2024 | 48,28 | 50,69 | 47,67 | 49,84 | 3,54% | - |
| 03.12.2024 | 48,14 | 48,42 | 46,44 | 48,13 | 0,52% | 301,00 |
| 02.12.2024 | 46,86 | 47,98 | 46,31 | 47,88 | 3,39% | - |
| 29.11.2024 | 45,24 | 47,29 | 45,08 | 46,31 | -0,84% | - |
| 28.11.2024 | 46,24 | 46,76 | 46,19 | 46,70 | 2,18% | - |
| 27.11.2024 | 44,66 | 46,38 | 44,04 | 45,71 | 3,38% | - |
| 26.11.2024 | 44,30 | 45,31 | 43,22 | 44,21 | -0,05% | - |
| 25.11.2024 | 41,34 | 45,13 | 40,94 | 44,23 | 9,17% | - |
| 22.11.2024 | 40,11 | 41,25 | 39,37 | 40,52 | 1,95% | - |
| 21.11.2024 | 39,17 | 40,99 | 37,86 | 39,74 | 1,90% | - |
| 20.11.2024 | 39,54 | 39,68 | 38,29 | 39,00 | -0,09% | - |
| 19.11.2024 | 39,44 | 39,52 | 38,06 | 39,04 | -0,22% | - |
| 18.11.2024 | 35,18 | 41,92 | 35,01 | 39,12 | 11,66% | 130,00 |
| 15.11.2024 | 36,75 | 37,44 | 34,93 | 35,04 | -5,29% | - |
| 14.11.2024 | 40,37 | 41,22 | 36,99 | 36,99 | -8,12% | - |
| 13.11.2024 | 42,58 | 43,88 | 39,88 | 40,26 | -5,50% | - |
| 12.11.2024 | 44,59 | 44,66 | 42,31 | 42,61 | -4,09% | 60,00 |
| 11.11.2024 | 43,18 | 45,82 | 43,14 | 44,42 | 4,83% | 314,00 |
| 08.11.2024 | 42,52 | 43,33 | 41,59 | 42,38 | 0,45% | - |
| 07.11.2024 | 42,71 | 43,38 | 41,96 | 42,19 | -0,30% | - |
| 06.11.2024 | 40,88 | 42,72 | 40,69 | 42,31 | 7,13% | 7,00 |
| 05.11.2024 | 38,86 | 39,52 | 37,95 | 39,50 | 2,19% | 100,00 |
| 04.11.2024 | 38,34 | 39,48 | 37,36 | 38,65 | -2,40% | - |
| 01.11.2024 | 37,19 | 39,61 | 37,12 | 39,60 | -0,28% | - |
| 31.10.2024 | 40,08 | 40,10 | 35,78 | 39,71 | 0,00% | - |
| 30.10.2024 | 39,71 | 40,66 | 38,72 | 39,71 | 0,72% | - |
| 29.10.2024 | 39,66 | 40,63 | 38,42 | 39,43 | -2,37% | - |
| 28.10.2024 | 38,06 | 40,39 | 37,66 | 40,38 | 7,48% | - |
| 25.10.2024 | 37,45 | 39,20 | 37,06 | 37,57 | 1,10% | - |
| 24.10.2024 | 38,39 | 38,75 | 37,16 | 37,16 | -2,43% | - |
| 23.10.2024 | 40,70 | 40,87 | 37,90 | 38,09 | -6,01% | - |
| 22.10.2024 | 41,94 | 41,95 | 40,51 | 40,52 | -3,36% | - |
| 21.10.2024 | 43,50 | 43,64 | 40,92 | 41,93 | -2,93% | 376,00 |
| 18.10.2024 | 42,19 | 43,22 | 41,82 | 43,20 | 2,78% | - |
| 17.10.2024 | 41,84 | 43,44 | 40,94 | 42,03 | 1,23% | - |
| 16.10.2024 | 42,95 | 43,42 | 40,79 | 41,52 | -2,44% | - |
| 15.10.2024 | 43,03 | 43,61 | 42,24 | 42,56 | -0,44% | - |
| 14.10.2024 | 41,10 | 43,02 | 40,17 | 42,75 | 5,11% | 9,00 |
| 11.10.2024 | 38,34 | 40,91 | 37,72 | 40,67 | 6,72% | - |
| 10.10.2024 | 37,99 | 38,78 | 36,48 | 38,11 | 0,50% | - |
| 09.10.2024 | 38,81 | 39,13 | 37,45 | 37,92 | -2,12% | - |
| 08.10.2024 | 38,46 | 39,22 | 37,99 | 38,74 | 0,75% | - |
| 07.10.2024 | 39,78 | 39,88 | 38,29 | 38,45 | -2,78% | - |
| 04.10.2024 | 39,13 | 40,72 | 38,99 | 39,55 | 1,79% | - |
| 03.10.2024 | 39,25 | 39,34 | 37,91 | 38,85 | -0,74% | - |
| 02.10.2024 | 39,23 | 40,55 | 38,18 | 39,14 | -0,24% | 300,00 |
| 01.10.2024 | 40,72 | 41,26 | 38,33 | 39,24 | -3,33% | - |
| 30.09.2024 | 41,79 | 42,51 | 40,48 | 40,59 | -2,36% | - |
| 27.09.2024 | 42,46 | 43,42 | 41,41 | 41,57 | -1,39% | - |
| 26.09.2024 | 41,82 | 42,87 | 40,60 | 42,15 | 2,69% | - |
| 25.09.2024 | 41,40 | 42,35 | 40,74 | 41,05 | -1,25% | - |
| 24.09.2024 | 41,10 | 41,92 | 40,35 | 41,57 | 2,00% | - |
| 23.09.2024 | 42,33 | 42,51 | 40,49 | 40,75 | -3,20% | - |
| 20.09.2024 | 43,15 | 43,20 | 41,72 | 42,10 | -1,99% | - |
| 19.09.2024 | 43,74 | 44,59 | 42,51 | 42,95 | 1,43% | - |
| 18.09.2024 | 43,29 | 44,39 | 41,57 | 42,35 | -1,24% | - |
| 17.09.2024 | 42,12 | 44,19 | 42,09 | 42,88 | 2,42% | - |
| 16.09.2024 | 42,99 | 43,23 | 40,31 | 41,86 | -1,37% | 40,00 |
| 13.09.2024 | 40,69 | 42,61 | 40,65 | 42,44 | 5,39% | - |
| 12.09.2024 | 40,69 | 41,05 | 38,64 | 40,27 | -0,05% | 60,00 |
| 11.09.2024 | 36,48 | 40,55 | 36,17 | 40,29 | 9,10% | - |
| 10.09.2024 | 33,72 | 37,26 | 33,68 | 36,93 | 9,34% | - |
| 09.09.2024 | 33,36 | 34,82 | 33,16 | 33,78 | 2,04% | - |
| 06.09.2024 | 36,19 | 36,66 | 33,04 | 33,10 | -8,20% | - |
| 05.09.2024 | 35,74 | 36,40 | 35,13 | 36,06 | 1,04% | - |
| 04.09.2024 | 37,00 | 37,52 | 35,54 | 35,69 | -3,84% | - |
| 03.09.2024 | 39,16 | 39,39 | 36,96 | 37,11 | -5,37% | 45,00 |
| 02.09.2024 | 39,25 | 39,41 | 38,82 | 39,22 | 0,28% | - |
| 30.08.2024 | 40,98 | 41,43 | 38,49 | 39,11 | -2,89% | - |
| 29.08.2024 | 40,27 | 42,34 | 39,98 | 40,27 | 1,26% | - |
| 28.08.2024 | 40,86 | 40,96 | 39,26 | 39,77 | -1,39% | - |
| 27.08.2024 | 39,73 | 40,39 | 38,48 | 40,33 | 2,23% | - |
| 26.08.2024 | 39,31 | 40,06 | 38,99 | 39,45 | 1,17% | - |
| 23.08.2024 | 38,74 | 39,99 | 38,22 | 39,00 | 1,97% | - |
| 22.08.2024 | 39,76 | 40,04 | 38,08 | 38,24 | -3,41% | - |
| 21.08.2024 | 39,08 | 40,05 | 38,35 | 39,59 | 2,55% | - |
| 20.08.2024 | 40,38 | 40,74 | 38,14 | 38,61 | -3,64% | - |
| 19.08.2024 | 39,71 | 40,08 | 39,09 | 40,07 | 1,44% | 20,00 |
| 16.08.2024 | 41,55 | 41,63 | 39,28 | 39,50 | -3,64% | - |
| 15.08.2024 | 38,99 | 41,53 | 38,60 | 40,99 | 5,93% | - |
| 14.08.2024 | 40,81 | 42,01 | 38,19 | 38,69 | -4,58% | - |
| 13.08.2024 | 39,51 | 40,91 | 39,06 | 40,55 | 3,79% | - |
| 12.08.2024 | 40,49 | 40,65 | 38,66 | 39,07 | -2,93% | - |
| 09.08.2024 | 41,86 | 42,54 | 40,20 | 40,25 | -3,37% | - |
| 08.08.2024 | 40,93 | 42,44 | 40,52 | 41,65 | 1,97% | - |
| 07.08.2024 | 43,38 | 44,24 | 40,65 | 40,85 | -3,54% | - |
| 06.08.2024 | 43,04 | 44,30 | 40,44 | 42,35 | 2,37% | 2.160,00 |
| 05.08.2024 | 36,56 | 43,32 | 33,66 | 41,37 | 5,07% | 13,00 |
| 02.08.2024 | 48,72 | 49,04 | 38,85 | 39,37 | -20,03% | 200,00 |
| 01.08.2024 | 52,14 | 52,46 | 48,63 | 49,23 | -4,54% | - |