29,010€
-2,09%
Echtzeit-Aktienkurs Twist Bioscience Corp
Bid:
Ask:
Aktienkurse zur Twist Bioscience Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 30,00 | 30,08 | 29,08 | 29,25 | -2,16% | - |
| 29.04.2024 | 29,77 | 30,69 | 29,21 | 29,89 | 1,51% | - |
| 26.04.2024 | 29,11 | 29,76 | 28,72 | 29,45 | 1,57% | - |
| 25.04.2024 | 28,92 | 29,23 | 27,66 | 28,99 | 0,90% | - |
| 24.04.2024 | 29,68 | 30,02 | 28,33 | 28,73 | -2,30% | - |
| 23.04.2024 | 27,85 | 29,96 | 27,09 | 29,41 | 6,33% | - |
| 22.04.2024 | 26,60 | 27,66 | 26,32 | 27,66 | 5,49% | - |
| 19.04.2024 | 26,44 | 27,38 | 25,74 | 26,22 | -1,61% | 450,00 |
| 18.04.2024 | 27,13 | 27,27 | 26,34 | 26,65 | -0,43% | - |
| 17.04.2024 | 27,13 | 27,48 | 26,52 | 26,76 | -0,61% | - |
| 16.04.2024 | 27,67 | 27,67 | 26,22 | 26,93 | -2,06% | 180,00 |
| 15.04.2024 | 29,37 | 29,39 | 27,33 | 27,49 | -4,76% | - |
| 12.04.2024 | 30,67 | 30,94 | 28,51 | 28,87 | -5,25% | - |
| 11.04.2024 | 29,84 | 30,80 | 29,16 | 30,47 | 2,80% | - |
| 10.04.2024 | 31,32 | 31,47 | 28,68 | 29,64 | -4,42% | - |
| 09.04.2024 | 30,55 | 31,13 | 30,27 | 31,01 | 2,02% | - |
| 08.04.2024 | 30,23 | 30,71 | 29,95 | 30,39 | 1,03% | - |
| 05.04.2024 | 29,85 | 30,53 | 29,03 | 30,08 | 1,98% | - |
| 04.04.2024 | 31,07 | 31,56 | 29,47 | 29,50 | -4,19% | 20,00 |
| 03.04.2024 | 30,69 | 31,81 | 30,19 | 30,79 | 0,77% | 265,00 |
| 02.04.2024 | 32,30 | 32,58 | 30,26 | 30,55 | -4,50% | - |
| 28.03.2024 | 31,97 | 32,48 | 31,65 | 31,99 | 0,41% | - |
| 27.03.2024 | 31,60 | 31,97 | 31,15 | 31,86 | -2,60% | - |
| 26.03.2024 | 32,00 | 33,87 | 30,61 | 32,71 | 2,03% | - |
| 25.03.2024 | 32,16 | 33,30 | 31,32 | 32,06 | -2,73% | - |
| 22.03.2024 | 33,59 | 34,17 | 31,59 | 32,96 | -3,17% | - |
| 21.03.2024 | 33,06 | 34,51 | 32,47 | 34,04 | 6,04% | - |
| 20.03.2024 | 31,14 | 32,77 | 30,68 | 32,10 | 0,78% | - |
| 19.03.2024 | 31,28 | 32,22 | 30,18 | 31,85 | 1,30% | - |
| 18.03.2024 | 31,31 | 32,21 | 30,17 | 31,44 | 3,63% | - |
| 15.03.2024 | 31,91 | 32,35 | 30,26 | 30,34 | -8,42% | - |
| 14.03.2024 | 32,79 | 33,90 | 31,04 | 33,13 | 1,97% | - |
| 13.03.2024 | 32,04 | 33,45 | 31,37 | 32,49 | -2,58% | - |
| 12.03.2024 | 34,19 | 34,55 | 31,53 | 33,35 | -1,16% | - |
| 11.03.2024 | 34,48 | 34,72 | 33,28 | 33,74 | -1,80% | 4,00 |
| 08.03.2024 | 35,01 | 37,75 | 33,45 | 34,36 | -0,98% | - |
| 07.03.2024 | 34,81 | 35,97 | 34,17 | 34,70 | -0,60% | - |
| 06.03.2024 | 34,18 | 36,00 | 34,08 | 34,91 | 3,07% | - |
| 05.03.2024 | 35,16 | 35,42 | 33,47 | 33,87 | -3,97% | - |
| 04.03.2024 | 35,95 | 36,35 | 33,57 | 35,27 | -1,67% | - |
| 01.03.2024 | 36,78 | 37,54 | 35,44 | 35,87 | -1,40% | - |
| 29.02.2024 | 37,60 | 38,76 | 36,25 | 36,38 | -2,02% | - |
| 28.02.2024 | 37,95 | 38,36 | 36,84 | 37,13 | -1,82% | - |
| 27.02.2024 | 37,48 | 38,59 | 37,46 | 37,82 | 1,18% | - |
| 26.02.2024 | 35,32 | 37,46 | 34,66 | 37,38 | 5,95% | - |
| 23.02.2024 | 35,92 | 36,01 | 34,80 | 35,28 | -1,15% | - |
| 22.02.2024 | 36,15 | 36,41 | 35,10 | 35,69 | 0,68% | - |
| 21.02.2024 | 36,86 | 36,94 | 34,49 | 35,45 | -2,98% | - |
| 20.02.2024 | 37,54 | 37,92 | 35,71 | 36,54 | -3,08% | - |
| 19.02.2024 | 38,13 | 38,18 | 37,66 | 37,70 | -0,66% | - |
| 16.02.2024 | 38,65 | 39,30 | 36,93 | 37,95 | -1,43% | - |
| 15.02.2024 | 37,85 | 39,88 | 36,97 | 38,50 | 3,49% | - |
| 14.02.2024 | 34,94 | 37,64 | 34,35 | 37,20 | 7,70% | 284,00 |
| 13.02.2024 | 38,00 | 38,96 | 32,98 | 34,54 | -8,28% | 160,00 |
| 12.02.2024 | 35,52 | 37,87 | 35,10 | 37,66 | 6,50% | 332,00 |
| 09.02.2024 | 34,00 | 35,57 | 33,76 | 35,36 | 4,37% | - |
| 08.02.2024 | 32,52 | 34,36 | 32,26 | 33,88 | 4,37% | - |
| 07.02.2024 | 34,60 | 34,61 | 32,36 | 32,46 | -5,64% | 600,00 |
| 06.02.2024 | 34,20 | 34,78 | 33,40 | 34,40 | 1,56% | - |
| 05.02.2024 | 33,85 | 33,96 | 31,78 | 33,87 | -0,06% | 200,00 |
| 02.02.2024 | 31,53 | 35,53 | 31,36 | 33,89 | 10,75% | 100,00 |
| 01.02.2024 | 30,62 | 31,38 | 29,62 | 30,60 | 2,10% | - |
| 31.01.2024 | 31,04 | 31,62 | 29,82 | 29,97 | -2,19% | - |
| 30.01.2024 | 32,27 | 32,31 | 30,26 | 30,64 | -4,43% | - |
| 29.01.2024 | 29,96 | 32,09 | 29,66 | 32,06 | 7,84% | - |
| 26.01.2024 | 30,10 | 30,92 | 29,43 | 29,73 | -0,67% | - |
| 25.01.2024 | 30,43 | 31,55 | 29,78 | 29,93 | -0,40% | - |
| 24.01.2024 | 32,06 | 32,80 | 30,00 | 30,05 | -5,26% | - |
| 23.01.2024 | 32,21 | 33,08 | 30,30 | 31,72 | -0,66% | - |
| 22.01.2024 | 31,14 | 33,26 | 29,94 | 31,93 | 3,60% | - |
| 19.01.2024 | 31,26 | 31,65 | 30,03 | 30,82 | -1,00% | 10,00 |
| 18.01.2024 | 32,24 | 33,19 | 30,52 | 31,13 | -2,87% | 5.940,00 |
| 17.01.2024 | 32,17 | 34,83 | 31,48 | 32,05 | -1,26% | 6.000,00 |
| 16.01.2024 | 32,92 | 33,03 | 31,16 | 32,46 | -2,38% | - |
| 15.01.2024 | 33,34 | 33,39 | 32,79 | 33,25 | 0,70% | - |
| 12.01.2024 | 32,88 | 34,39 | 32,28 | 33,02 | 1,10% | - |
| 11.01.2024 | 33,87 | 34,23 | 31,26 | 32,66 | -2,19% | - |
| 10.01.2024 | 33,99 | 34,32 | 32,24 | 33,39 | 3,50% | - |
| 09.01.2024 | 31,91 | 34,31 | 31,25 | 32,26 | 0,94% | - |
| 08.01.2024 | 31,21 | 32,03 | 29,91 | 31,96 | 2,83% | - |
| 05.01.2024 | 30,83 | 31,16 | 29,49 | 31,08 | 1,37% | - |
| 04.01.2024 | 30,18 | 30,92 | 29,46 | 30,66 | 2,92% | - |
| 03.01.2024 | 31,67 | 31,79 | 29,42 | 29,79 | -5,85% | - |
| 02.01.2024 | 33,65 | 33,82 | 30,86 | 31,64 | -8,82% | 1.500,00 |
| 29.12.2023 | 34,84 | 34,93 | 34,56 | 34,70 | 0,49% | - |
| 28.12.2023 | 34,86 | 34,91 | 33,88 | 34,53 | 0,23% | - |
| 27.12.2023 | 35,29 | 35,86 | 34,08 | 34,45 | 3,11% | - |
| 22.12.2023 | 32,87 | 33,87 | 32,63 | 33,41 | 1,52% | - |
| 21.12.2023 | 32,87 | 33,76 | 32,24 | 32,91 | 2,52% | - |
| 20.12.2023 | 35,31 | 36,07 | 32,02 | 32,10 | -8,08% | - |
| 19.12.2023 | 31,90 | 35,22 | 31,40 | 34,92 | 10,37% | 343,00 |
| 18.12.2023 | 31,91 | 32,72 | 31,29 | 31,64 | -0,53% | - |
| 15.12.2023 | 32,17 | 33,03 | 30,75 | 31,81 | -0,31% | 800,00 |
| 14.12.2023 | 29,20 | 32,38 | 28,99 | 31,91 | 11,15% | 110,00 |
| 13.12.2023 | 26,37 | 28,71 | 25,44 | 28,71 | 9,75% | 800,00 |
| 12.12.2023 | 26,20 | 26,82 | 25,27 | 26,16 | 0,89% | - |
| 11.12.2023 | 25,25 | 26,13 | 24,70 | 25,93 | 3,47% | - |
| 08.12.2023 | 24,70 | 25,22 | 23,13 | 25,06 | 2,45% | 650,00 |
| 07.12.2023 | 24,26 | 25,13 | 23,98 | 24,46 | 1,16% | - |
| 06.12.2023 | 23,25 | 24,46 | 22,80 | 24,18 | 4,95% | 15,00 |