46,993$
1,06%
Echtzeit-Aktienkurs Twist Bioscience Corp
Bid:
Ask:
Aktienkurse zur Twist Bioscience Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 736.257,00 |
15.05.2024 | 49,76 | 50,50 | 47,86 | 48,36 | 0,48% | 1.077.000,00 |
14.05.2024 | 49,03 | 49,67 | 47,64 | 48,13 | 1,48% | 1.354.558,00 |
13.05.2024 | 42,71 | 47,47 | 42,71 | 47,43 | 11,94% | 1.697.647,00 |
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% | 855.103,00 |
08.05.2024 | 41,84 | 42,94 | 41,05 | 41,40 | -3,99% | 1.250.309,00 |
07.05.2024 | 44,80 | 44,92 | 43,01 | 43,12 | -3,47% | 1.808.223,00 |
06.05.2024 | 41,48 | 44,90 | 41,41 | 44,67 | 8,40% | 2.113.270,00 |
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% | 1.120.281,00 |
01.05.2024 | 31,02 | 33,51 | 30,32 | 31,95 | 2,31% | 1.373.078,00 |
30.04.2024 | 31,50 | 32,65 | 31,10 | 31,23 | -2,50% | 1.053.264,00 |
29.04.2024 | 31,84 | 32,94 | 31,50 | 32,03 | 1,55% | 745.748,00 |
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% | 1.234.632,00 |
24.04.2024 | 31,84 | 31,90 | 30,28 | 30,75 | -2,38% | 1.402.387,00 |
23.04.2024 | 29,78 | 32,09 | 29,61 | 31,50 | 6,83% | 1.065.616,00 |
22.04.2024 | 28,38 | 29,49 | 27,96 | 29,49 | 5,49% | 935.699,00 |
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% | 807.826,00 |
17.04.2024 | 29,09 | 29,24 | 28,18 | 28,58 | 0,00% | 837.768,00 |
16.04.2024 | 28,74 | 28,78 | 27,86 | 28,58 | -2,26% | 871.062,00 |
15.04.2024 | 31,07 | 31,07 | 29,02 | 29,24 | -4,69% | 864.282,00 |
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% | 609.023,00 |
10.04.2024 | 31,32 | 32,54 | 30,86 | 31,86 | -5,63% | 704.879,00 |
09.04.2024 | 33,08 | 33,83 | 32,87 | 33,76 | 2,40% | 602.587,00 |
08.04.2024 | 32,95 | 33,06 | 32,36 | 32,97 | 1,10% | 513.802,00 |
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% | 701.949,00 |
03.04.2024 | 32,69 | 34,39 | 32,52 | 33,35 | 1,31% | 691.952,00 |
02.04.2024 | 33,22 | 33,50 | 32,48 | 32,92 | -4,44% | 991.546,00 |
01.04.2024 | 34,21 | 34,50 | 33,19 | 34,45 | 0,41% | 911.844,00 |
28.03.2024 | 34,54 | 35,09 | 34,00 | 34,31 | -0,49% | 1.187.687,00 |
27.03.2024 | 34,37 | 34,56 | 33,66 | 34,48 | 2,16% | 514.208,00 |
26.03.2024 | 34,96 | 35,27 | 33,16 | 33,75 | -1,40% | 637.107,00 |
25.03.2024 | 34,23 | 34,97 | 33,90 | 34,23 | -1,07% | 535.508,00 |
22.03.2024 | 35,67 | 36,11 | 34,17 | 34,60 | -3,97% | 651.473,00 |
21.03.2024 | 36,08 | 36,92 | 35,19 | 36,03 | 1,75% | 645.323,00 |
20.03.2024 | 33,46 | 35,78 | 33,26 | 35,41 | 4,73% | 566.384,00 |
19.03.2024 | 33,01 | 34,31 | 33,00 | 33,81 | -0,06% | 441.674,00 |
18.03.2024 | 33,77 | 34,52 | 32,87 | 33,83 | 0,56% | 634.185,00 |
15.03.2024 | 34,41 | 35,19 | 33,42 | 33,64 | -2,66% | 1.005.579,00 |
14.03.2024 | 35,02 | 35,06 | 33,84 | 34,56 | -2,76% | 789.787,00 |
13.03.2024 | 34,43 | 36,25 | 34,30 | 35,54 | 2,13% | 728.899,00 |
12.03.2024 | 36,82 | 37,28 | 34,40 | 34,80 | -5,59% | 759.364,00 |
11.03.2024 | 36,82 | 37,84 | 36,50 | 36,86 | -1,89% | 490.594,00 |
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% | 618.495,00 |
06.03.2024 | 37,67 | 39,25 | 37,10 | 38,07 | 3,56% | 791.877,00 |
05.03.2024 | 37,80 | 38,14 | 36,31 | 36,76 | -3,92% | 803.575,00 |
04.03.2024 | 39,04 | 39,09 | 36,40 | 38,26 | -1,62% | 1.128.276,00 |
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% | 915.477,00 |
28.02.2024 | 40,41 | 41,58 | 39,65 | 40,25 | -1,81% | 586.075,00 |
27.02.2024 | 41,24 | 41,86 | 40,75 | 40,99 | 0,99% | 919.735,00 |
26.02.2024 | 37,78 | 40,68 | 37,67 | 40,59 | 6,26% | 834.044,00 |
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% | 801.688,00 |
21.02.2024 | 38,51 | 38,75 | 37,15 | 38,36 | -2,96% | 798.205,00 |
20.02.2024 | 39,93 | 40,78 | 38,55 | 39,53 | -3,33% | 802.499,00 |
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% | 1.520.095,00 |
14.02.2024 | 37,99 | 40,37 | 36,75 | 39,86 | 7,70% | 920.109,00 |
13.02.2024 | 37,08 | 38,28 | 35,22 | 37,01 | -8,86% | 1.854.988,00 |
12.02.2024 | 37,95 | 40,83 | 37,52 | 40,61 | 6,34% | 1.715.659,00 |
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% | 772.232,00 |
07.02.2024 | 36,57 | 36,96 | 34,86 | 34,97 | -5,49% | 886.434,00 |
06.02.2024 | 36,29 | 37,40 | 35,90 | 37,00 | 1,59% | 1.279.702,00 |
05.02.2024 | 35,50 | 36,48 | 34,02 | 36,42 | -0,46% | 1.153.414,00 |
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% | 1.680.311,00 |
31.01.2024 | 32,70 | 34,33 | 32,26 | 32,40 | -2,41% | 1.308.856,00 |
30.01.2024 | 34,39 | 34,39 | 32,82 | 33,20 | -4,46% | 1.072.529,00 |
29.01.2024 | 32,40 | 34,79 | 31,90 | 34,75 | 7,65% | 714.244,00 |
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% | 825.783,00 |
24.01.2024 | 36,05 | 36,05 | 32,65 | 32,67 | -5,03% | 662.939,00 |
23.01.2024 | 35,71 | 36,10 | 32,87 | 34,40 | -1,04% | 966.005,00 |
22.01.2024 | 35,22 | 36,23 | 33,68 | 34,76 | 3,45% | 911.811,00 |
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% | 1.309.110,00 |
17.01.2024 | 37,68 | 37,99 | 34,17 | 34,84 | -1,22% | 1.159.394,00 |
16.01.2024 | 35,31 | 35,48 | 33,81 | 35,27 | -2,35% | 968.848,00 |
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% | 1.188.693,00 |
10.01.2024 | 37,08 | 37,41 | 35,25 | 36,58 | -1,48% | 1.424.381,00 |
09.01.2024 | 34,25 | 37,52 | 34,13 | 37,13 | 6,06% | 1.081.543,00 |
08.01.2024 | 33,83 | 35,07 | 32,80 | 35,01 | 3,03% | 943.405,00 |
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% | 880.862,00 |
03.01.2024 | 33,52 | 33,52 | 32,09 | 32,53 | -6,04% | 1.284.380,00 |
02.01.2024 | 35,82 | 37,15 | 33,74 | 34,62 | -6,08% | 1.687.867,00 |
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% | 836.345,00 |
27.12.2023 | 39,24 | 39,74 | 37,81 | 38,24 | -0,96% | 728.811,00 |
26.12.2023 | 37,52 | 39,16 | 37,04 | 38,61 | 5,03% | 2.179.068,00 |