Twist Bioscience Corp. TWST
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$193,24+7,11 (+3,82 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $193,24 | +3,82 % | $188,75 | $197,19 | $187,05 | 3,25M |
| 2026-09-29 | $186,13 | +3,64 % | $179,90 | $190,76 | $179,73 | 3,68M |
| 2026-09-28 | $179,60 | -1,77 % | $181,82 | $187,87 | $175,02 | 2,20M |
| 2026-09-25 | $182,83 | -0,65 % | $184,03 | $186,20 | $177,39 | 2,71M |
| 2026-09-24 | $184,03 | +16,11 % | $157,72 | $185,22 | $156,83 | 3,53M |
| 2026-09-23 | $158,50 | -3,71 % | $164,35 | $166,35 | $157,41 | 2,13M |
| 2026-09-22 | $164,60 | -0,74 % | $165,83 | $170,66 | $162,86 | 2,31M |
| 2026-09-21 | $165,83 | -0,69 % | $168,40 | $170,23 | $160,62 | 2,24M |
| 2026-09-18 | $166,99 | +7,35 % | $158,04 | $167,05 | $156,16 | 3,07M |
| 2026-09-17 | $155,56 | +8,73 % | $151,43 | $163,70 | $150,00 | 3,37M |
| 2026-09-16 | $143,07 | +3,60 % | $142,28 | $148,50 | $137,08 | 2,41M |
| 2026-09-15 | $138,10 | +2,49 % | $134,04 | $138,93 | $131,54 | 1,29M |
| 2026-09-14 | $134,75 | +5,92 % | $126,04 | $136,86 | $121,92 | 1,81M |
| 2026-09-11 | $127,22 | +0,29 % | $127,92 | $130,00 | $125,88 | 1,11M |
| 2026-09-10 | $126,85 | +1,06 % | $121,66 | $129,28 | $120,19 | 1,29M |
| 2026-09-09 | $125,52 | -1,98 % | $126,51 | $130,99 | $122,52 | 1,84M |
| 2026-09-08 | $128,06 | +2,68 % | $121,38 | $131,60 | $120,71 | 1,81M |
| 2026-09-04 | $124,72 | -3,10 % | $125,19 | $128,13 | $123,75 | 900,80K |
| 2026-09-03 | $128,71 | -1,75 % | $132,85 | $133,95 | $127,42 | 1,07M |
| 2026-09-02 | $131,00 | -0,80 % | $131,43 | $140,80 | $126,42 | 1,90M |
| 2026-09-01 | $132,06 | -4,99 % | $134,94 | $138,15 | $131,00 | 1,28M |
| 2026-08-31 | $139,00 | -1,68 % | $139,99 | $140,60 | $135,00 | 1,89M |
| 2026-08-28 | $141,38 | -7,66 % | $150,05 | $153,11 | $140,99 | 1,38M |
| 2026-08-27 | $153,10 | +2,03 % | $149,23 | $155,44 | $148,44 | 1,25M |
| 2026-08-26 | $150,06 | -0,90 % | $148,00 | $154,00 | $147,00 | 1,21M |
| 2026-08-25 | $151,42 | +7,54 % | $145,73 | $154,96 | $141,41 | 2,08M |
| 2026-08-24 | $140,80 | -3,29 % | $145,37 | $145,41 | $137,37 | 1,80M |
| 2026-08-21 | $145,59 | +6,79 % | $138,43 | $145,93 | $135,05 | 1,79M |
| 2026-08-20 | $136,33 | -4,26 % | $136,84 | $145,51 | $135,17 | 2,40M |
| 2026-08-19 | $142,39 | +22,64 % | $128,00 | $142,84 | $127,75 | 3,55M |
| 2026-08-18 | $116,10 | -6,68 % | $121,61 | $123,30 | $115,28 | 1,30M |
| 2026-08-17 | $124,41 | +4,93 % | $116,91 | $124,98 | $116,91 | 977,20K |
| 2026-08-14 | $118,57 | -5,36 % | $124,09 | $124,71 | $118,44 | 1,14M |
| 2026-08-13 | $125,29 | +0,06 % | $126,22 | $126,40 | $122,14 | 912,20K |
| 2026-08-12 | $125,21 | +1,70 % | $123,96 | $125,38 | $120,50 | 1,61M |
| 2026-08-11 | $123,12 | -1,41 % | $125,63 | $125,63 | $120,65 | 1,06M |
| 2026-08-10 | $124,88 | +7,96 % | $113,56 | $125,66 | $113,18 | 2,64M |
| 2026-08-07 | $115,67 | +6,04 % | $110,89 | $118,32 | $109,26 | 1,56M |
| 2026-08-06 | $109,08 | -5,16 % | $113,76 | $113,76 | $108,62 | 1,83M |
| 2026-08-05 | $115,01 | +15,65 % | $104,50 | $115,56 | $104,49 | 3,30M |
| 2026-08-04 | $99,45 | -1,59 % | $106,58 | $106,58 | $98,89 | 1,25M |
| 2026-08-03 | $101,06 | +10,39 % | $81,60 | $102,34 | $80,59 | 2,94M |
| 2026-07-31 | $91,55 | +0,24 % | $93,07 | $93,57 | $88,30 | 1,49M |
| 2026-07-30 | $91,33 | +6,86 % | $87,75 | $91,92 | $86,50 | 1,66M |
| 2026-07-29 | $85,47 | -3,48 % | $87,41 | $89,19 | $82,80 | 1,46M |
| 2026-07-28 | $88,55 | +2,32 % | $85,45 | $88,65 | $82,92 | 1,41M |
| 2026-07-27 | $86,54 | -4,13 % | $93,50 | $95,31 | $85,00 | 1,35M |
| 2026-07-24 | $90,27 | -2,35 % | $93,69 | $94,50 | $88,86 | 1,05M |
| 2026-07-23 | $92,44 | -1,88 % | $93,01 | $97,45 | $92,37 | 1,21M |
| 2026-07-22 | $94,21 | -1,72 % | $95,71 | $96,15 | $92,70 | 1,09M |
| 2026-07-21 | $95,86 | +9,62 % | $87,83 | $96,13 | $85,20 | 914,10K |
| 2026-07-20 | $87,45 | -6,82 % | $96,16 | $96,76 | $87,32 | 931,10K |
| 2026-07-17 | $93,85 | +2,87 % | $87,60 | $93,95 | $85,02 | 1,16M |
| 2026-07-16 | $91,23 | -1,49 % | $92,47 | $93,78 | $88,64 | 1,72M |
| 2026-07-15 | $92,61 | +0,09 % | $92,55 | $94,20 | $90,21 | 1,20M |
| 2026-07-14 | $92,53 | +2,41 % | $94,53 | $94,69 | $91,43 | 1,30M |
| 2026-07-13 | $90,35 | -0,32 % | $90,49 | $92,79 | $89,13 | 872,70K |
| 2026-07-10 | $90,64 | -3,23 % | $93,74 | $94,68 | $88,04 | 1,35M |
| 2026-07-09 | $93,67 | +4,80 % | $91,00 | $96,41 | $90,84 | 1,26M |
| 2026-07-08 | $89,38 | -1,81 % | $90,08 | $91,98 | $87,57 | 1,72M |
| 2026-07-07 | $91,03 | -8,91 % | $99,78 | $101,31 | $89,10 | 2,60M |
| 2026-07-06 | $99,93 | +0,70 % | $96,80 | $104,40 | $95,00 | 1,45M |
| 2026-07-02 | $99,24 | -2,94 % | $103,85 | $105,47 | $97,52 | 1,52M |
| 2026-07-01 | $102,25 | -0,61 % | $101,16 | $104,65 | $99,91 | 1,50M |
| 2026-06-30 | $102,88 | +4,60 % | $98,03 | $103,22 | $97,12 | 1,99M |
| 2026-06-29 | $98,36 | -1,48 % | $100,00 | $101,08 | $96,32 | 1,66M |
| 2026-06-26 | $99,84 | +3,30 % | $95,40 | $104,23 | $94,79 | 4,28M |
| 2026-06-25 | $96,65 | +5,80 % | $93,14 | $98,40 | $91,88 | 2,78M |
| 2026-06-24 | $91,35 | +7,47 % | $86,16 | $93,80 | $85,50 | 2,60M |
| 2026-06-23 | $85,00 | -0,20 % | $82,29 | $87,54 | $81,55 | 1,77M |
| 2026-06-22 | $85,17 | -2,73 % | $88,30 | $89,71 | $84,05 | 2,35M |
| 2026-06-18 | $87,56 | +5,66 % | $85,67 | $87,77 | $84,13 | 3,94M |
| 2026-06-17 | $82,87 | -2,45 % | $84,95 | $88,46 | $81,62 | 1,82M |
| 2026-06-16 | $84,95 | +5,15 % | $81,02 | $86,94 | $80,63 | 2,48M |
| 2026-06-15 | $80,79 | +6,07 % | $79,35 | $82,99 | $77,29 | 2,64M |
| 2026-06-12 | $76,17 | +2,86 % | $75,02 | $78,28 | $75,01 | 2,61M |
| 2026-06-11 | $74,05 | +9,27 % | $69,20 | $74,28 | $68,45 | 2,74M |
| 2026-06-10 | $67,77 | -3,27 % | $69,40 | $71,77 | $67,24 | 1,15M |
| 2026-06-09 | $70,06 | +0,03 % | $71,46 | $73,44 | $66,43 | 1,80M |
| 2026-06-08 | $70,04 | +1,18 % | $70,71 | $70,82 | $68,07 | 1,40M |
| 2026-06-05 | $69,22 | -6,37 % | $72,34 | $73,70 | $68,29 | 2,47M |
| 2026-06-04 | $73,93 | +2,21 % | $73,02 | $80,50 | $72,08 | 2,04M |
| 2026-06-03 | $72,33 | +3,11 % | $69,81 | $72,99 | $68,83 | 1,43M |
| 2026-06-02 | $70,15 | +3,37 % | $66,94 | $70,29 | $66,94 | 1,09M |
| 2026-06-01 | $67,86 | +1,48 % | $66,87 | $68,14 | $63,99 | 1,29M |
| 2026-05-29 | $66,87 | -3,13 % | $69,09 | $71,04 | $66,64 | 2,13M |
| 2026-05-28 | $69,03 | +7,57 % | $64,10 | $69,20 | $63,00 | 2,26M |
| 2026-05-27 | $64,17 | -1,08 % | $65,68 | $66,94 | $63,74 | 1,31M |
| 2026-05-26 | $64,87 | +7,10 % | $61,04 | $65,60 | $60,60 | 1,60M |
| 2026-05-22 | $60,57 | +2,94 % | $58,53 | $61,95 | $56,38 | 1,62M |