44,907$
-4,47%
Echtzeit-Aktienkurs Twist Bioscience Corp.
Bid:
Ask:
Aktienkurse zur Twist Bioscience Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 46,79 | 47,31 | 44,55 | 44,87 | -4,55% | 863.013,00 |
| 17.05.2024 | 46,72 | 47,21 | 45,42 | 47,01 | 1,10% | 649.409,00 |
| 16.05.2024 | 48,35 | 48,35 | 46,44 | 46,50 | -3,85% | 735.536,00 |
| 15.05.2024 | 49,76 | 50,50 | 47,86 | 48,36 | 0,48% | 1.076.642,00 |
| 14.05.2024 | 49,03 | 49,67 | 47,64 | 48,13 | 1,48% | 1.352.563,00 |
| 13.05.2024 | 42,71 | 47,47 | 42,71 | 47,43 | 11,94% | 1.694.817,00 |
| 10.05.2024 | 43,36 | 43,86 | 41,51 | 42,37 | -1,93% | 938.832,00 |
| 09.05.2024 | 41,64 | 43,35 | 40,79 | 43,21 | 4,36% | 740.579,00 |
| 08.05.2024 | 41,84 | 42,94 | 41,05 | 41,40 | -3,99% | 1.231.584,00 |
| 07.05.2024 | 44,80 | 44,92 | 43,01 | 43,12 | -3,47% | 1.620.981,00 |
| 06.05.2024 | 41,48 | 44,90 | 41,41 | 44,67 | 8,40% | 1.869.509,00 |
| 03.05.2024 | 38,28 | 41,77 | 35,18 | 41,21 | 28,74% | 4.458.430,00 |
| 02.05.2024 | 32,30 | 32,50 | 30,73 | 32,01 | 0,19% | 990.636,00 |
| 01.05.2024 | 31,02 | 33,51 | 30,32 | 31,95 | 2,31% | 1.140.261,00 |
| 30.04.2024 | 31,50 | 32,65 | 31,10 | 31,23 | -2,50% | 811.171,00 |
| 29.04.2024 | 31,84 | 32,94 | 31,50 | 32,03 | 1,55% | 742.265,00 |
| 26.04.2024 | 31,07 | 31,71 | 30,77 | 31,54 | 1,48% | 644.436,00 |
| 25.04.2024 | 29,78 | 31,29 | 29,76 | 31,08 | 1,07% | 1.231.872,00 |
| 24.04.2024 | 31,84 | 31,90 | 30,28 | 30,75 | -2,38% | 1.400.405,00 |
| 23.04.2024 | 29,78 | 32,09 | 29,61 | 31,50 | 6,83% | 952.169,00 |
| 22.04.2024 | 28,38 | 29,49 | 27,96 | 29,49 | 5,49% | 760.552,00 |
| 19.04.2024 | 28,39 | 29,20 | 27,41 | 27,95 | -1,34% | 1.089.838,00 |
| 18.04.2024 | 28,27 | 29,04 | 28,03 | 28,33 | -0,87% | 645.983,00 |
| 17.04.2024 | 29,09 | 29,24 | 28,18 | 28,58 | 0,00% | 688.965,00 |
| 16.04.2024 | 28,74 | 28,78 | 27,86 | 28,58 | -2,26% | 751.980,00 |
| 15.04.2024 | 31,07 | 31,07 | 29,02 | 29,24 | -4,69% | 863.350,00 |
| 12.04.2024 | 32,08 | 32,37 | 30,30 | 30,68 | -6,12% | 1.092.011,00 |
| 11.04.2024 | 32,18 | 33,04 | 31,81 | 32,68 | 2,57% | 608.027,00 |
| 10.04.2024 | 31,32 | 32,54 | 30,86 | 31,86 | -5,63% | 584.445,00 |
| 09.04.2024 | 33,08 | 33,83 | 32,87 | 33,76 | 2,40% | 528.337,00 |
| 08.04.2024 | 32,95 | 33,06 | 32,36 | 32,97 | 1,10% | 512.459,00 |
| 05.04.2024 | 31,57 | 33,09 | 31,21 | 32,61 | 2,00% | 631.065,00 |
| 04.04.2024 | 33,94 | 34,25 | 31,91 | 31,97 | -4,14% | 550.882,00 |
| 03.04.2024 | 32,69 | 34,39 | 32,52 | 33,35 | 1,31% | 559.699,00 |
| 02.04.2024 | 33,22 | 33,50 | 32,48 | 32,92 | -4,44% | 988.108,00 |
| 01.04.2024 | 34,21 | 34,50 | 33,19 | 34,45 | 0,41% | 794.767,00 |
| 28.03.2024 | 34,54 | 35,09 | 34,00 | 34,31 | -0,46% | 1.187.687,00 |
| 27.03.2024 | 34,37 | 34,56 | 33,66 | 34,47 | 2,13% | 416.505,00 |
| 26.03.2024 | 34,96 | 35,27 | 33,16 | 33,75 | -1,40% | 527.660,00 |
| 25.03.2024 | 34,23 | 34,97 | 33,90 | 34,23 | -1,07% | 535.485,00 |
| 22.03.2024 | 35,67 | 36,11 | 34,17 | 34,60 | -3,89% | 651.473,00 |
| 21.03.2024 | 36,08 | 36,92 | 35,19 | 36,00 | 1,67% | 464.730,00 |
| 20.03.2024 | 33,46 | 35,78 | 33,26 | 35,41 | 4,73% | 564.099,00 |
| 19.03.2024 | 33,01 | 34,31 | 33,00 | 33,81 | -0,06% | 441.307,00 |
| 18.03.2024 | 33,77 | 34,52 | 32,87 | 33,83 | 0,56% | 631.976,00 |
| 15.03.2024 | 34,41 | 35,19 | 33,42 | 33,64 | -2,72% | 1.005.579,00 |
| 14.03.2024 | 35,02 | 35,06 | 33,84 | 34,58 | -2,70% | 592.376,00 |
| 13.03.2024 | 34,43 | 36,25 | 34,30 | 35,54 | 2,13% | 726.807,00 |
| 12.03.2024 | 36,82 | 37,28 | 34,40 | 34,80 | -5,56% | 758.737,00 |
| 11.03.2024 | 36,82 | 37,84 | 36,50 | 36,85 | -1,92% | 356.233,00 |
| 08.03.2024 | 39,08 | 41,45 | 36,60 | 37,57 | -1,11% | 617.155,00 |
| 07.03.2024 | 38,32 | 39,17 | 37,34 | 37,99 | -0,21% | 618.459,00 |
| 06.03.2024 | 37,67 | 39,25 | 37,10 | 38,07 | 3,56% | 652.247,00 |
| 05.03.2024 | 37,80 | 38,14 | 36,31 | 36,76 | -3,92% | 641.318,00 |
| 04.03.2024 | 39,04 | 39,09 | 36,40 | 38,26 | -1,62% | 999.997,00 |
| 01.03.2024 | 39,36 | 40,70 | 38,25 | 38,89 | -1,02% | 1.005.577,00 |
| 29.02.2024 | 42,00 | 42,08 | 39,16 | 39,29 | -2,39% | 670.449,00 |
| 28.02.2024 | 40,41 | 41,58 | 39,65 | 40,25 | -1,81% | 581.477,00 |
| 27.02.2024 | 41,24 | 41,86 | 40,75 | 40,99 | 0,99% | 916.872,00 |
| 26.02.2024 | 37,78 | 40,68 | 37,67 | 40,59 | 6,26% | 832.319,00 |
| 23.02.2024 | 38,00 | 38,73 | 37,68 | 38,20 | -1,09% | 597.593,00 |
| 22.02.2024 | 38,87 | 39,21 | 37,96 | 38,62 | 0,68% | 619.896,00 |
| 21.02.2024 | 38,51 | 38,75 | 37,15 | 38,36 | -2,96% | 675.362,00 |
| 20.02.2024 | 39,93 | 40,78 | 38,55 | 39,53 | -3,33% | 670.801,00 |
| 16.02.2024 | 40,38 | 42,38 | 39,61 | 40,89 | -1,49% | 949.789,00 |
| 15.02.2024 | 40,76 | 43,21 | 39,74 | 41,51 | 4,14% | 1.235.662,00 |
| 14.02.2024 | 37,99 | 40,37 | 36,75 | 39,86 | 7,70% | 814.067,00 |
| 13.02.2024 | 37,08 | 38,28 | 35,22 | 37,01 | -8,86% | 1.687.171,00 |
| 12.02.2024 | 37,95 | 40,83 | 37,52 | 40,61 | 6,34% | 1.497.821,00 |
| 09.02.2024 | 36,74 | 38,40 | 36,32 | 38,19 | 4,60% | 929.675,00 |
| 08.02.2024 | 34,99 | 37,05 | 34,64 | 36,51 | 4,40% | 667.701,00 |
| 07.02.2024 | 36,57 | 36,96 | 34,86 | 34,97 | -5,49% | 871.883,00 |
| 06.02.2024 | 36,29 | 37,40 | 35,90 | 37,00 | 1,59% | 1.044.118,00 |
| 05.02.2024 | 35,50 | 36,48 | 34,02 | 36,42 | -0,46% | 960.336,00 |
| 02.02.2024 | 38,00 | 38,04 | 34,33 | 36,59 | 10,11% | 2.060.783,00 |
| 01.02.2024 | 32,79 | 34,14 | 32,27 | 33,23 | 2,56% | 1.444.659,00 |
| 31.01.2024 | 32,70 | 34,33 | 32,26 | 32,40 | -2,41% | 1.134.502,00 |
| 30.01.2024 | 34,39 | 34,39 | 32,82 | 33,20 | -4,46% | 1.071.977,00 |
| 29.01.2024 | 32,40 | 34,79 | 31,90 | 34,75 | 7,65% | 584.262,00 |
| 26.01.2024 | 32,68 | 33,62 | 31,97 | 32,28 | -0,55% | 549.677,00 |
| 25.01.2024 | 33,57 | 34,22 | 32,26 | 32,46 | -0,64% | 668.575,00 |
| 24.01.2024 | 36,05 | 36,05 | 32,65 | 32,67 | -5,03% | 658.335,00 |
| 23.01.2024 | 35,71 | 36,10 | 32,87 | 34,40 | -1,04% | 964.867,00 |
| 22.01.2024 | 35,22 | 36,23 | 33,68 | 34,76 | 3,45% | 911.709,00 |
| 19.01.2024 | 34,19 | 34,19 | 32,69 | 33,60 | -0,74% | 854.470,00 |
| 18.01.2024 | 35,35 | 35,45 | 33,18 | 33,85 | -2,84% | 1.308.568,00 |
| 17.01.2024 | 37,68 | 37,99 | 34,17 | 34,84 | -1,22% | 1.054.332,00 |
| 16.01.2024 | 35,31 | 35,48 | 33,81 | 35,27 | -2,35% | 968.041,00 |
| 12.01.2024 | 36,03 | 37,73 | 35,92 | 36,12 | 0,75% | 896.470,00 |
| 11.01.2024 | 35,96 | 36,26 | 34,18 | 35,85 | -2,00% | 949.097,00 |
| 10.01.2024 | 37,08 | 37,41 | 35,25 | 36,58 | -1,48% | 1.421.945,00 |
| 09.01.2024 | 34,25 | 37,52 | 34,13 | 37,13 | 6,06% | 906.788,00 |
| 08.01.2024 | 33,83 | 35,07 | 32,80 | 35,01 | 3,03% | 745.952,00 |
| 05.01.2024 | 32,85 | 34,16 | 32,21 | 33,98 | 1,37% | 720.058,00 |
| 04.01.2024 | 32,49 | 33,89 | 32,27 | 33,52 | 3,04% | 711.337,00 |
| 03.01.2024 | 33,52 | 33,52 | 32,09 | 32,53 | -6,04% | 1.284.179,00 |
| 02.01.2024 | 35,82 | 37,15 | 33,74 | 34,62 | -6,08% | 1.417.689,00 |
| 29.12.2023 | 38,24 | 38,31 | 36,32 | 36,86 | -3,46% | 979.016,00 |
| 28.12.2023 | 38,32 | 38,75 | 37,51 | 38,18 | -0,16% | 832.153,00 |
| 27.12.2023 | 39,24 | 39,74 | 37,81 | 38,24 | -0,96% | 509.254,00 |