Twist Bioscience

TWST
🏛️ Deutschland →
23.14
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 23.25 23.55 22.73 23.14 0.0M
2025-09-26 22.65 22.87 22.65 22.87 0.0M
2025-09-25 23.09 23.21 22.90 23.21 0.0M
2025-09-24 23.30 23.30 22.82 22.82 0.0M
2025-09-23 23.39 23.95 23.39 23.81 0.0M
2025-09-22 23.77 24.09 23.19 23.84 0.0M
2025-09-19 23.96 24.09 23.81 23.82 0.0M
2025-09-18 22.71 23.88 22.71 23.88 0.0M
2025-09-17 23.11 23.50 22.94 23.07 0.0M
2025-09-16 21.50 22.87 21.50 22.81 0.0M
2025-09-15 21.65 21.68 21.34 21.68 0.0M
2025-09-12 21.69 21.69 21.42 21.48 0.0M
2025-09-11 20.90 22.00 20.90 21.63 0.0M
2025-09-10 21.62 21.64 21.15 21.15 0.0M
2025-09-09 22.54 22.66 21.19 21.23 0.0M
2025-09-08 22.21 22.47 22.02 22.05 0.0M
2025-09-05 21.67 22.41 21.67 21.80 0.0M
2025-09-04 22.52 22.52 21.60 21.74 0.0M
2025-09-03 22.45 22.45 22.45 22.45 0.0M
2025-09-02 22.47 22.56 21.92 22.45 0.0M
2025-09-01 22.77 23.24 22.64 22.64 0.0M
2025-08-29 22.94 22.98 22.80 22.98 0.0M
2025-08-28 23.21 23.21 22.52 22.96 0.0M
2025-08-27 23.69 23.69 23.58 23.58 0.0M
2025-08-26 23.42 23.98 23.42 23.70 0.0M
2025-08-25 24.20 24.20 23.65 23.65 0.0M
2025-08-22 22.62 24.02 22.62 24.02 0.0M
2025-08-21 22.80 23.30 22.08 23.30 0.0M
2025-08-20 23.00 23.00 22.72 22.72 0.0M
2025-08-19 23.91 23.91 23.90 23.90 0.0M
2025-08-18 23.83 24.22 23.83 24.17 0.0M
2025-08-15 24.83 24.83 24.40 24.48 0.0M
2025-08-14 24.97 24.97 24.65 24.65 0.0M
2025-08-13 23.21 25.00 23.21 24.61 0.0M
2025-08-12 23.70 24.20 23.70 23.80 0.0M
2025-08-11 22.00 23.67 21.82 23.67 0.0M
2025-08-08 21.71 22.60 21.67 22.00 0.0M
2025-08-07 22.60 23.09 21.07 21.07 0.0M
2025-08-06 24.29 24.29 22.17 22.17 0.0M
2025-08-05 26.56 26.90 24.50 24.50 0.0M
2025-08-04 28.97 28.97 23.87 26.05 0.0M
2025-08-01 29.59 29.59 27.98 28.94 0.0M
2025-07-31 30.75 30.75 29.41 29.41 0.0M
2025-07-30 29.72 31.06 29.72 31.05 0.0M
2025-07-29 31.34 31.34 30.15 30.20 0.0M
2025-07-28 30.99 31.85 30.99 31.39 0.0M
2025-07-25 30.21 30.36 29.73 29.76 0.0M
2025-07-24 30.28 30.60 30.28 30.55 0.0M
2025-07-23 30.95 30.95 30.35 30.63 0.0M
2025-07-22 29.45 30.00 29.19 30.00 0.0M
2025-07-21 30.56 30.56 29.50 29.50 0.0M
2025-07-18 30.07 30.07 30.07 30.07 0.0M
2025-07-17 31.35 32.06 31.25 31.25 0.0M
2025-07-16 30.91 31.02 30.91 31.02 0.0M
2025-07-15 32.68 33.38 31.65 31.65 0.0M
2025-07-14 32.78 32.78 32.72 32.72 0.0M
2025-07-11 32.19 32.19 32.19 32.19 0.0M
2025-07-10 33.64 33.64 33.00 33.35 0.0M
2025-07-09 31.99 33.23 31.99 33.23 0.0M
2025-07-08 29.98 31.96 29.98 31.96 0.0M
2025-07-07 32.50 32.68 31.00 31.00 0.0M
2025-07-04 32.46 32.46 32.37 32.37 0.0M
2025-07-03 32.44 32.64 32.44 32.64 0.0M
2025-07-02 31.49 32.43 31.49 32.05 0.0M
2025-07-01 31.50 31.50 31.50 31.50 0.0M
2025-06-30 31.11 31.29 30.55 31.28 0.0M
2025-06-27 31.94 31.94 31.30 31.30 0.0M
2025-06-25 30.58 30.60 30.20 30.50 0.0M
2025-06-24 30.96 31.15 30.96 31.15 0.0M
2025-06-23 29.99 31.14 29.99 31.14 0.0M
2025-06-20 30.79 30.79 30.50 30.50 0.0M
2025-06-19 31.30 31.30 30.71 30.71 0.0M
2025-06-18 29.79 31.41 29.79 31.41 0.0M
2025-06-17 30.29 30.29 29.65 29.76 0.0M
2025-06-16 29.36 29.74 29.05 29.74 0.0M
2025-06-13 29.14 29.34 29.14 29.21 0.0M
2025-06-12 30.52 30.52 29.30 29.30 0.0M
2025-06-11 31.00 31.16 29.84 31.16 0.0M
2025-06-10 28.91 30.69 28.90 30.29 0.0M
2025-06-09 27.89 29.42 27.38 29.19 0.0M
2025-06-06 27.20 28.08 27.20 27.48 0.0M
2025-06-05 26.93 26.94 26.00 26.69 0.0M
2025-06-04 28.15 28.50 26.55 26.75 0.0M
2025-06-03 27.71 28.22 26.79 27.13 0.0M
2025-06-02 25.35 27.59 24.99 27.57 0.0M
2025-05-30 24.72 26.11 24.72 26.11 0.0M
2025-05-29 25.72 25.72 25.72 25.72 0.0M
2025-05-28 25.74 25.74 25.03 25.03 0.0M
2025-05-27 25.43 25.97 25.43 25.97 0.0M
2025-05-26 25.24 25.36 24.77 25.33 0.0M
2025-05-23 24.58 24.58 24.44 24.44 0.0M
2025-05-22 24.90 25.05 24.90 25.05 0.0M
2025-05-21 26.30 26.30 25.17 25.17 0.0M
2025-05-20 27.23 27.23 26.76 26.76 0.0M
2025-05-19 27.00 27.55 26.38 26.38 0.0M
2025-05-16 27.32 27.79 26.65 27.67 0.0M
2025-05-15 26.25 26.77 25.82 25.91 0.0M
2025-05-14 29.16 29.30 26.59 26.63 0.0M
2025-05-13 28.92 29.08 28.92 29.08 0.0M
2025-05-12 28.60 28.60 28.60 28.60 0.0M
2025-05-09 29.41 29.41 28.15 28.15 0.0M
2025-05-08 28.95 29.90 28.37 29.67 0.0M
2025-05-07 29.25 29.26 28.71 28.75 0.0M
2025-05-06 31.24 31.24 29.18 29.18 0.0M
2025-05-05 34.12 34.73 31.59 33.40 0.0M
2025-05-02 33.60 33.60 33.59 33.59 0.0M
2025-04-29 34.76 34.80 34.76 34.80 0.0M
2025-04-28 35.67 35.67 34.92 34.92 0.0M
2025-04-23 35.27 35.27 34.15 34.15 0.0M
2025-04-22 30.77 31.89 30.77 31.89 0.0M
2025-04-16 33.30 33.30 33.30 33.30 0.0M
2025-04-15 35.55 35.78 34.77 35.78 0.0M
2025-04-11 32.06 33.76 32.06 33.76 0.0M
2025-04-10 35.67 36.17 31.30 31.30 0.0M
2025-04-09 32.06 37.00 32.05 36.99 0.0M
2025-04-08 34.04 34.99 32.50 32.50 0.0M
2025-04-07 32.23 33.92 30.52 33.47 0.0M
2025-04-04 34.04 34.13 34.02 34.02 0.0M
2025-04-03 30.10 34.14 30.10 34.14 0.0M
2025-04-02 35.71 36.74 35.39 36.74 0.0M
2025-04-01 36.63 36.63 36.63 36.63 0.0M
2025-03-31 36.50 36.50 34.13 36.28 0.0M
2025-03-28 36.92 37.17 36.92 37.17 0.0M
2025-03-27 38.77 38.77 38.49 38.49 0.0M
2025-03-26 40.78 40.80 40.78 40.80 0.0M
2025-03-24 39.66 41.58 39.66 41.58 0.0M
2025-03-21 38.38 38.38 38.38 38.38 0.0M
2025-03-20 38.72 39.97 38.72 39.81 0.0M
2025-03-18 38.93 38.93 36.64 36.87 0.0M
2025-03-17 36.37 36.76 36.37 36.75 0.0M
2025-03-14 35.90 36.75 35.90 36.75 0.0M
2025-03-13 36.45 36.45 36.45 36.45 0.0M
2025-03-12 36.29 36.29 36.02 36.02 0.0M
2025-03-11 33.59 36.48 33.35 35.99 0.0M
2025-03-10 33.29 33.52 33.29 33.52 0.0M
2025-03-07 36.09 36.10 33.06 36.10 0.0M
2025-03-06 39.06 39.06 36.67 36.70 0.0M
2025-03-05 37.73 38.36 36.28 37.94 0.0M
2025-03-04 34.97 35.60 32.95 35.60 0.0M
2025-03-03 37.58 37.58 34.80 35.41 0.0M
2025-02-28 36.60 37.26 36.58 37.26 0.0M
2025-02-27 39.92 39.94 38.40 38.40 0.0M
2025-02-26 38.71 40.08 38.71 40.08 0.0M
2025-02-25 38.96 39.24 37.65 39.24 0.0M
2025-02-24 39.98 40.03 39.50 39.50 0.0M
2025-02-21 41.38 41.38 39.73 39.73 0.0M
2025-02-20 42.45 42.45 42.45 42.45 0.0M
2025-02-19 45.41 46.01 45.41 46.01 0.0M
2025-02-18 45.11 48.06 44.44 44.44 0.0M
2025-02-17 45.82 45.88 45.06 45.06 0.0M
2025-02-14 45.00 45.74 44.65 45.00 0.0M
2025-02-13 44.44 44.44 43.53 44.11 0.0M
2025-02-12 43.13 43.47 43.13 43.47 0.0M
2025-02-11 47.52 47.53 45.54 45.54 0.0M
2025-02-10 50.26 51.26 47.18 47.30 0.0M
2025-02-07 52.16 52.16 50.00 50.00 0.0M
2025-02-06 51.26 52.00 51.26 52.00 0.0M
2025-02-05 49.35 51.28 49.35 51.28 0.0M
2025-02-04 50.44 52.06 48.86 49.62 0.0M
2025-02-03 49.39 51.98 47.77 47.77 0.0M
2025-01-31 48.96 51.04 48.96 51.04 0.0M
2025-01-30 47.84 48.93 47.84 48.93 0.0M
2025-01-29 49.37 49.37 47.65 47.65 0.0M
2025-01-28 50.44 50.44 48.94 48.94 0.0M
2025-01-27 50.76 50.76 48.86 48.94 0.0M
2025-01-24 51.12 51.12 50.84 50.84 0.0M
2025-01-23 50.54 52.94 50.54 51.54 0.0M
2025-01-22 49.00 50.54 49.00 49.79 0.0M
2025-01-21 47.99 49.15 47.99 49.15 0.0M
2025-01-20 45.70 46.53 45.69 46.52 0.0M
2025-01-16 43.84 44.63 43.77 44.63 0.0M
2025-01-15 41.93 41.95 41.15 41.15 0.0M
2025-01-14 43.00 43.96 42.23 43.96 0.0M
2025-01-13 43.00 43.00 40.34 41.53 0.0M
2025-01-09 43.34 43.34 43.34 43.34 0.0M
2025-01-08 43.80 43.80 42.92 43.61 0.0M
2025-01-07 47.05 48.44 44.82 44.82 0.0M
2025-01-06 47.12 47.12 47.12 47.12 0.0M
2025-01-03 44.57 45.29 44.57 45.29 0.0M
2025-01-02 45.36 45.70 43.86 43.86 0.0M