Twist Bioscience

TWST
🏛️ Alemania →
23.14
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 45.60 46.49 45.58 45.58 0.0M
2024-12-27 47.72 47.72 44.74 45.77 0.0M
2024-12-23 46.57 46.57 45.65 46.17 0.0M
2024-12-20 41.56 45.06 41.56 45.06 0.0M
2024-12-19 43.39 43.39 41.47 42.61 0.0M
2024-12-18 45.90 45.91 44.00 44.00 0.0M
2024-12-17 45.49 46.91 44.60 46.91 0.0M
2024-12-16 45.67 47.07 44.85 46.73 0.0M
2024-12-13 44.97 44.97 44.73 44.73 0.0M
2024-12-12 46.00 46.00 45.90 45.90 0.0M
2024-12-11 49.52 49.94 46.87 47.51 0.0M
2024-12-10 49.38 50.26 48.46 50.26 0.0M
2024-12-09 50.44 51.00 49.30 49.30 0.0M
2024-12-06 48.01 50.40 48.01 49.78 0.0M
2024-12-05 49.29 50.58 48.00 48.00 0.0M
2024-12-04 48.69 50.68 48.11 50.10 0.0M
2024-12-03 48.36 48.39 47.39 48.21 0.0M
2024-12-02 47.02 47.26 46.59 47.26 0.0M
2024-11-29 45.14 46.22 45.14 46.22 0.0M
2024-11-28 46.14 46.14 46.14 46.14 0.0M
2024-11-27 45.00 45.31 45.00 45.13 0.0M
2024-11-26 45.01 45.01 44.52 44.52 0.0M
2024-11-25 40.07 44.98 40.07 44.98 0.0M
2024-11-22 39.87 39.87 39.87 39.87 0.0M
2024-11-21 38.81 40.85 37.78 40.85 0.0M
2024-11-20 38.69 38.92 38.69 38.92 0.0M
2024-11-19 39.10 39.10 38.12 38.80 0.0M
2024-11-18 39.44 39.44 38.60 39.00 0.0M
2024-11-15 37.03 37.82 35.18 35.18 0.0M
2024-11-14 40.50 40.50 40.50 40.50 0.0M
2024-11-13 42.11 42.62 40.30 40.30 0.0M
2024-11-12 44.01 44.74 44.01 44.74 0.0M
2024-11-11 41.99 45.57 41.99 43.95 0.0M
2024-11-08 42.15 42.16 42.15 42.16 0.0M
2024-11-07 42.68 43.23 42.35 43.23 0.0M
2024-11-06 41.53 41.72 41.53 41.70 0.0M
2024-11-05 38.93 39.26 38.93 39.26 0.0M
2024-11-04 38.41 38.50 38.27 38.27 0.0M
2024-11-01 37.24 37.84 36.88 37.84 0.0M
2024-10-31 37.98 37.98 37.98 37.98 0.0M
2024-10-30 39.01 40.09 38.50 40.02 0.0M
2024-10-28 38.14 39.25 38.14 39.25 0.0M
2024-10-25 37.50 37.57 37.50 37.57 0.0M
2024-10-24 38.38 38.38 38.12 38.12 0.0M
2024-10-23 40.03 40.79 40.03 40.79 0.0M
2024-10-22 40.59 40.86 40.59 40.86 0.0M
2024-10-21 42.81 42.81 42.81 42.81 0.0M
2024-10-18 42.46 42.46 42.46 42.46 0.0M
2024-10-17 40.89 42.74 40.89 42.73 0.0M
2024-10-15 43.53 43.53 42.23 42.56 0.0M
2024-10-14 41.94 41.94 41.94 41.94 0.0M
2024-10-11 38.28 40.33 38.28 40.33 0.0M
2024-10-10 37.28 37.40 36.79 37.40 0.0M
2024-10-08 37.77 38.90 37.77 38.90 0.0M
2024-10-07 39.99 39.99 38.23 38.23 0.0M
2024-10-04 39.48 39.48 39.41 39.41 0.0M
2024-10-02 38.52 38.62 38.46 38.62 0.0M
2024-10-01 41.15 41.15 38.45 38.45 0.0M
2024-09-27 42.88 42.88 42.88 42.88 0.0M
2024-09-26 40.55 41.37 40.55 41.37 0.0M
2024-09-24 40.14 40.43 40.14 40.43 0.0M
2024-09-23 42.01 42.01 42.01 42.01 0.0M
2024-09-20 42.08 42.08 42.08 42.08 0.0M
2024-09-19 43.11 44.44 43.11 44.24 0.0M
2024-09-18 42.56 42.56 41.72 41.72 0.0M
2024-09-17 41.68 43.63 41.68 43.63 0.0M
2024-09-16 42.86 42.86 41.13 41.32 0.0M
2024-09-13 39.63 42.15 39.63 42.15 0.0M
2024-09-12 40.94 41.50 39.83 40.64 0.0M
2024-09-11 38.68 38.68 38.68 38.68 0.0M
2024-09-10 33.22 36.84 33.22 36.84 0.0M
2024-09-09 34.04 34.04 34.04 34.04 0.0M
2024-09-06 34.68 34.68 33.75 33.75 0.0M
2024-09-05 35.13 35.68 35.13 35.68 0.0M
2024-09-03 39.00 39.00 38.00 38.00 0.0M
2024-09-02 39.57 39.57 38.46 39.52 0.0M
2024-08-30 39.34 39.34 39.34 39.34 0.0M
2024-08-29 40.70 40.99 40.70 40.92 0.0M
2024-08-28 39.75 40.12 39.75 40.12 0.0M
2024-08-26 39.60 39.60 39.33 39.33 0.0M
2024-08-23 38.01 39.41 38.01 39.41 0.0M
2024-08-22 39.06 39.73 38.67 38.67 0.0M
2024-08-21 38.07 38.07 38.07 38.07 0.0M
2024-08-20 39.45 39.61 38.46 38.46 0.0M
2024-08-19 38.84 39.76 38.84 39.28 0.0M
2024-08-16 41.10 41.10 39.79 39.79 0.0M
2024-08-15 39.34 41.11 39.34 40.78 0.0M
2024-08-14 41.05 42.00 38.22 38.22 0.0M
2024-08-13 40.40 40.40 40.40 40.40 0.0M
2024-08-12 40.86 40.86 39.16 39.16 0.0M
2024-08-09 41.30 41.30 41.30 41.30 0.0M
2024-08-08 41.31 41.31 41.31 41.31 0.0M
2024-08-07 43.63 43.63 40.94 41.19 0.0M
2024-08-06 42.44 42.60 42.00 42.60 0.0M
2024-08-05 38.46 43.29 32.61 42.05 0.0M
2024-08-02 48.11 50.00 39.46 39.46 0.0M
2024-08-01 52.36 52.50 48.90 48.90 0.0M
2024-07-31 52.50 53.00 51.80 52.86 0.0M
2024-07-30 50.90 50.90 50.90 50.90 0.0M
2024-07-29 52.90 54.70 50.52 51.38 0.0M
2024-07-26 52.38 55.50 52.36 53.42 0.0M
2024-07-25 53.28 54.50 53.00 53.00 0.0M
2024-07-24 54.48 54.48 52.80 52.92 0.0M
2024-07-23 52.48 53.88 52.48 53.88 0.0M
2024-07-22 50.28 50.86 50.28 50.86 0.0M
2024-07-19 48.93 48.93 48.93 48.93 0.0M
2024-07-18 50.74 52.14 48.54 48.54 0.0M
2024-07-17 52.98 54.28 51.54 51.54 0.0M
2024-07-16 52.46 53.24 52.46 53.24 0.0M
2024-07-15 49.89 51.48 48.80 50.56 0.0M
2024-07-12 47.93 49.23 47.93 49.23 0.0M
2024-07-11 49.00 49.13 48.44 48.44 0.0M
2024-07-10 46.15 47.40 46.15 47.40 0.0M
2024-07-09 46.21 46.21 45.50 45.68 0.0M
2024-07-08 46.07 46.27 45.07 45.25 0.0M
2024-07-05 44.11 44.52 44.01 44.52 0.0M
2024-07-03 44.04 45.00 44.04 44.51 0.0M
2024-07-02 44.81 44.81 44.81 44.81 0.0M
2024-07-01 46.58 47.10 45.27 47.10 0.0M
2024-06-28 45.06 46.04 45.06 46.04 0.0M
2024-06-26 44.00 44.00 44.00 44.00 0.0M
2024-06-25 45.52 45.52 44.50 44.50 0.0M
2024-06-24 48.32 48.32 45.71 45.71 0.0M
2024-06-21 44.89 47.08 44.89 47.08 0.0M
2024-06-20 47.75 47.75 45.75 45.75 0.0M
2024-06-18 45.00 46.46 44.99 46.46 0.0M
2024-06-17 47.25 47.29 44.91 44.91 0.0M
2024-06-14 49.22 49.22 46.26 46.75 0.0M
2024-06-13 47.76 50.00 47.76 49.31 0.0M
2024-06-12 49.70 50.10 49.70 50.10 0.0M
2024-06-11 45.69 47.77 45.69 47.77 0.0M
2024-06-10 47.58 47.94 46.69 46.69 0.0M
2024-06-07 49.45 50.00 46.59 46.59 0.0M
2024-06-06 47.82 50.26 47.67 48.65 0.0M
2024-06-05 44.87 49.96 44.81 48.47 0.0M
2024-06-04 40.92 42.97 39.50 42.97 0.0M
2024-06-03 39.24 41.49 38.36 41.12 0.0M
2024-05-31 37.48 37.48 37.03 37.03 0.0M
2024-05-30 36.82 36.82 36.82 36.82 0.0M
2024-05-29 37.39 37.76 37.14 37.14 0.0M
2024-05-28 39.49 39.59 39.00 39.00 0.0M
2024-05-24 37.67 39.35 37.67 39.35 0.0M
2024-05-23 39.25 40.32 37.60 38.45 0.0M
2024-05-22 41.17 41.17 39.70 39.70 0.0M
2024-05-21 41.32 41.36 41.18 41.36 0.0M
2024-05-20 43.00 43.00 43.00 43.00 0.0M
2024-05-17 43.50 43.50 42.24 43.10 0.0M
2024-05-16 43.84 44.23 43.33 43.69 0.0M
2024-05-15 45.12 46.12 43.87 44.62 0.0M
2024-05-14 45.52 45.52 44.44 44.44 0.0M
2024-05-13 38.76 43.16 38.76 42.61 0.0M
2024-05-10 39.68 39.68 39.67 39.67 0.0M
2024-05-09 39.25 39.52 39.25 39.52 0.0M
2024-05-08 40.77 40.77 38.42 38.98 0.0M
2024-05-07 42.00 42.00 40.79 40.79 0.0M
2024-05-06 39.62 41.62 38.58 41.25 0.0M
2024-05-03 32.69 38.22 32.00 38.18 0.0M
2024-05-02 30.23 30.23 29.06 29.74 0.0M
2024-04-30 29.80 29.80 29.37 29.37 0.0M
2024-04-29 29.07 29.07 29.07 29.07 0.0M
2024-04-26 29.40 29.66 29.00 29.66 0.0M
2024-04-25 29.11 29.11 29.11 29.11 0.0M
2024-04-24 28.58 28.58 28.58 28.58 0.0M
2024-04-23 28.17 29.21 28.17 29.21 0.0M
2024-04-22 27.57 27.57 27.57 27.57 0.0M
2024-04-19 26.13 26.13 26.13 26.13 0.0M
2024-04-18 26.42 26.88 26.42 26.88 0.0M
2024-04-17 26.59 27.20 26.59 26.99 0.0M
2024-04-16 26.77 26.94 26.26 26.94 0.0M
2024-04-15 29.33 29.33 27.60 27.60 0.0M
2024-04-12 30.20 31.12 30.18 30.18 0.0M
2024-04-11 29.16 30.78 28.72 30.78 0.0M
2024-04-10 31.55 31.55 29.24 29.24 0.0M
2024-04-09 30.78 30.78 30.42 30.42 0.0M
2024-04-08 30.52 30.56 30.10 30.24 0.0M
2024-04-05 29.69 30.61 29.69 30.46 0.0M
2024-04-04 31.24 31.64 29.82 29.82 0.0M
2024-04-03 30.95 31.54 30.35 31.10 0.0M
2024-04-02 32.52 32.61 30.67 30.75 0.0M
2024-03-27 31.60 31.60 31.58 31.58 0.0M
2024-03-26 30.70 30.70 30.70 30.70 0.0M
2024-03-25 31.30 32.60 31.30 32.02 0.0M
2024-03-21 31.94 32.90 31.68 32.90 0.0M
2024-03-20 30.50 30.50 30.50 30.50 0.0M
2024-03-19 31.12 31.16 31.12 31.16 0.0M
2024-03-18 31.04 31.38 31.04 31.38 0.0M
2024-03-15 32.48 32.48 31.42 31.42 0.0M
2024-03-13 32.68 32.68 32.30 32.30 0.0M
2024-03-12 33.26 33.26 32.20 32.20 0.0M
2024-03-11 34.72 34.72 33.06 33.06 0.0M
2024-03-08 36.00 36.00 36.00 36.00 0.0M
2024-03-07 35.96 35.96 35.06 35.06 0.0M
2024-03-06 33.40 34.82 33.40 34.76 0.0M
2024-03-05 34.20 34.30 34.00 34.16 0.0M
2024-03-04 36.32 36.32 34.26 34.72 0.0M
2024-03-01 36.90 36.90 35.50 36.24 0.0M
2024-02-29 37.54 38.40 37.12 37.12 0.0M
2024-02-28 37.30 37.30 37.10 37.10 0.0M
2024-02-27 36.86 38.06 36.86 37.64 0.0M
2024-02-26 36.36 37.00 36.00 36.00 0.0M
2024-02-23 36.18 36.18 34.82 35.28 0.0M
2024-02-22 35.92 36.26 35.74 35.74 0.0M
2024-02-21 35.82 35.82 34.50 34.50 0.0M
2024-02-20 38.34 38.84 35.70 35.70 0.0M
2024-02-19 37.40 38.52 37.40 38.52 0.0M
2024-02-16 39.02 39.02 37.20 37.20 0.0M
2024-02-15 37.76 39.16 37.20 37.82 0.0M
2024-02-14 34.12 34.92 34.12 34.92 0.0M
2024-02-13 38.44 39.10 33.30 33.70 0.0M
2024-02-12 35.56 37.64 35.50 37.34 0.0M
2024-02-09 33.92 35.22 33.92 35.22 0.0M
2024-02-08 31.98 33.02 31.98 33.02 0.0M
2024-02-07 34.86 34.86 32.64 32.64 0.0M
2024-02-06 34.30 34.54 34.30 34.54 0.0M
2024-02-05 33.40 33.50 32.30 32.38 0.0M
2024-02-02 30.96 34.86 30.96 33.78 0.0M
2024-02-01 30.30 30.92 30.30 30.92 0.0M
2024-01-31 30.50 30.50 30.50 30.50 0.0M
2024-01-30 31.30 31.30 31.30 31.30 0.0M
2024-01-29 28.50 31.50 28.50 31.50 0.0M
2024-01-26 30.76 30.76 29.86 29.86 0.0M
2024-01-25 29.70 30.06 29.70 30.00 0.0M
2024-01-24 31.02 31.02 30.98 30.98 0.0M
2024-01-23 30.82 30.82 30.82 30.82 0.0M
2024-01-22 31.00 33.28 30.50 31.16 0.0M
2024-01-19 30.72 30.72 30.22 30.22 0.0M
2024-01-17 32.80 32.80 31.74 31.74 0.0M
2024-01-16 33.48 33.68 33.48 33.68 0.0M
2024-01-12 32.50 33.00 31.78 33.00 0.0M
2024-01-11 33.88 33.88 31.40 32.90 0.0M
2024-01-10 34.44 35.44 34.42 34.42 0.0M
2024-01-09 32.30 34.02 32.30 34.02 0.0M
2024-01-08 31.38 31.38 31.38 31.38 0.0M
2024-01-05 30.26 30.78 30.26 30.78 0.0M
2024-01-04 29.16 29.96 29.16 29.20 0.0M
2024-01-03 32.06 32.08 29.80 30.00 0.0M
2024-01-02 34.02 34.08 32.74 32.74 0.0M