Twist Bioscience Corp

TWST
🏛️ 德国 →
23.14
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 35.04 35.06 34.96 34.96 0.0M
2023-12-28 34.58 34.62 34.00 34.62 0.0M
2023-12-27 34.26 35.80 33.40 34.50 0.0M
2023-12-22 33.32 33.32 33.32 33.32 0.0M
2023-12-21 31.68 32.98 31.14 32.98 0.0M
2023-12-20 34.72 36.04 32.14 32.14 0.0M
2023-12-19 33.24 34.72 33.24 34.72 0.0M
2023-12-18 31.30 32.26 31.30 32.26 0.0M
2023-12-15 32.54 32.98 31.26 31.40 0.0M
2023-12-14 29.16 32.10 29.16 32.02 0.0M
2023-12-13 26.62 28.60 26.12 28.60 0.0M
2023-12-12 26.26 26.86 25.50 26.86 0.0M
2023-12-11 24.70 25.54 24.70 25.04 0.0M
2023-12-08 23.72 23.72 23.72 23.72 0.0M
2023-12-07 24.48 24.92 24.48 24.48 0.0M
2023-12-06 23.20 24.18 23.20 24.18 0.0M
2023-12-05 23.04 23.04 23.04 23.04 0.0M
2023-12-04 23.10 23.70 22.58 23.48 0.0M
2023-12-01 22.42 22.94 21.80 22.66 0.0M
2023-11-30 22.02 22.66 22.02 22.66 0.0M
2023-11-29 23.02 23.02 22.20 22.20 0.0M
2023-11-28 22.30 22.30 21.52 21.60 0.0M
2023-11-27 21.62 22.36 21.62 22.04 0.0M
2023-11-24 21.56 22.30 21.56 22.30 0.0M
2023-11-23 22.12 22.18 22.00 22.18 0.0M
2023-11-22 22.02 22.02 22.02 22.02 0.0M
2023-11-21 21.86 21.86 21.86 21.86 0.0M
2023-11-20 21.82 23.64 21.22 22.56 0.0M
2023-11-17 21.84 22.86 21.02 22.18 0.0M
2023-11-16 18.62 18.62 17.49 17.89 0.0M
2023-11-15 18.76 18.85 18.65 18.85 0.0M
2023-11-14 15.89 17.73 15.89 17.64 0.0M
2023-11-13 15.97 15.97 15.12 15.56 0.0M
2023-11-08 17.00 17.34 17.00 17.04 0.0M
2023-11-07 16.82 16.82 16.82 16.82 0.0M
2023-11-06 17.65 17.65 17.10 17.10 0.0M
2023-11-03 17.95 18.02 17.95 18.02 0.0M
2023-11-02 14.46 16.05 14.46 16.05 0.0M
2023-11-01 15.00 15.20 14.70 14.70 0.0M
2023-10-30 14.56 14.56 13.82 13.82 0.0M
2023-10-27 14.58 14.58 14.48 14.48 0.0M
2023-10-26 14.70 14.88 14.31 14.78 0.0M
2023-10-25 14.83 14.83 14.82 14.82 0.0M
2023-10-24 15.55 15.55 15.55 15.55 0.0M
2023-10-23 16.04 16.04 14.96 14.96 0.0M
2023-10-20 15.43 15.43 15.40 15.40 0.0M
2023-10-19 16.00 16.00 16.00 16.00 0.0M
2023-10-16 15.90 16.40 15.90 16.31 0.0M
2023-10-13 16.34 16.34 16.34 16.34 0.0M
2023-10-12 17.67 17.67 17.67 17.67 0.0M
2023-10-11 18.71 18.71 18.71 18.71 0.0M
2023-10-10 18.52 18.52 18.52 18.52 0.0M
2023-10-09 16.88 16.88 16.40 16.40 0.0M
2023-10-05 17.49 17.80 17.49 17.80 0.0M
2023-10-04 17.77 17.77 17.56 17.56 0.0M
2023-10-02 19.53 19.53 18.44 18.44 0.0M
2023-09-29 19.75 19.75 19.75 19.75 0.0M
2023-09-28 19.26 19.26 19.26 19.26 0.0M
2023-09-27 19.52 19.52 19.52 19.52 0.0M
2023-09-26 20.20 20.20 18.80 18.96 0.0M
2023-09-25 19.45 19.80 19.45 19.80 0.0M
2023-09-22 18.79 18.79 18.79 18.79 0.0M
2023-09-21 18.66 18.66 18.50 18.55 0.0M
2023-09-18 19.94 19.94 19.94 19.94 0.0M
2023-09-15 20.98 20.98 20.96 20.96 0.0M
2023-09-12 21.08 21.08 21.08 21.08 0.0M
2023-09-11 21.24 21.24 21.24 21.24 0.0M
2023-09-08 20.86 20.86 20.86 20.86 0.0M
2023-09-07 23.22 23.32 22.42 22.42 0.0M
2023-09-01 20.60 20.68 20.04 20.68 0.0M
2023-08-31 20.26 20.26 20.22 20.22 0.0M
2023-08-29 18.12 19.60 18.12 19.50 0.0M
2023-08-25 18.08 18.08 17.57 17.57 0.0M
2023-08-23 18.35 18.48 18.35 18.48 0.0M
2023-08-22 17.57 17.57 17.57 17.57 0.0M
2023-08-21 17.60 18.15 17.60 18.15 0.0M
2023-08-18 17.37 17.37 16.81 17.17 0.0M
2023-08-17 17.51 17.52 17.20 17.20 0.0M
2023-08-16 19.20 19.20 18.24 18.24 0.0M
2023-08-15 20.34 20.34 19.68 19.68 0.0M
2023-08-14 20.02 20.02 20.02 20.02 0.0M
2023-08-11 20.54 20.54 20.54 20.54 0.0M
2023-08-10 20.40 20.40 20.32 20.32 0.0M
2023-08-09 21.00 21.00 21.00 21.00 0.0M
2023-08-08 21.20 21.22 20.78 20.94 0.0M
2023-08-07 21.26 21.26 21.26 21.26 0.0M
2023-08-04 19.60 21.00 19.60 20.98 0.0M
2023-08-02 21.00 21.00 19.80 19.80 0.0M
2023-08-01 21.80 22.32 20.90 20.90 0.0M
2023-07-31 23.00 23.10 22.50 22.50 0.0M
2023-07-28 23.34 23.50 23.34 23.50 0.0M
2023-07-27 24.30 24.30 23.02 23.16 0.0M
2023-07-26 22.62 23.58 22.62 23.52 0.0M
2023-07-25 22.60 23.38 22.36 23.00 0.0M
2023-07-24 22.96 23.14 22.36 23.14 0.0M
2023-07-21 20.74 22.62 20.74 22.62 0.0M
2023-07-20 22.84 22.86 20.78 20.78 0.0M
2023-07-19 23.30 23.66 23.10 23.10 0.0M
2023-07-18 21.78 22.46 21.78 22.46 0.0M
2023-07-17 21.00 21.00 21.00 21.00 0.0M
2023-07-14 20.34 20.34 20.34 20.34 0.0M
2023-07-13 20.42 21.24 20.42 20.80 0.0M
2023-07-12 19.26 20.48 19.00 20.48 0.0M
2023-07-11 19.61 19.61 18.75 18.75 0.0M
2023-07-10 18.09 19.49 17.60 19.49 0.0M
2023-07-07 18.19 18.19 18.19 18.19 0.0M
2023-07-06 17.47 17.77 17.47 17.77 0.0M
2023-07-03 19.00 19.57 19.00 19.57 0.0M
2023-06-30 17.82 19.00 17.79 18.57 0.0M
2023-06-29 17.34 18.28 17.34 18.28 0.0M
2023-06-27 16.29 16.29 16.29 16.29 0.0M
2023-06-26 16.29 16.29 16.29 16.29 0.0M
2023-06-23 16.50 16.50 15.69 15.75 0.0M
2023-06-22 15.95 16.15 15.80 16.15 0.0M
2023-06-21 16.22 16.22 16.20 16.20 0.0M
2023-06-20 16.43 16.43 16.41 16.41 0.0M
2023-06-19 16.50 16.99 16.50 16.99 0.0M
2023-06-16 17.39 17.59 16.62 16.62 0.0M
2023-06-15 17.29 17.29 16.90 17.01 0.0M
2023-06-14 17.11 17.44 17.05 17.44 0.0M
2023-06-13 17.38 17.51 17.11 17.11 0.0M
2023-06-12 16.81 17.43 16.81 17.43 0.0M
2023-06-09 16.14 16.14 15.80 15.95 0.0M
2023-06-08 15.77 15.77 15.43 15.43 0.0M
2023-06-07 16.12 16.15 15.53 15.53 0.0M
2023-06-06 14.86 15.81 14.86 15.81 0.0M
2023-06-05 15.54 15.70 15.48 15.48 0.0M
2023-06-02 15.17 15.18 15.17 15.17 0.0M
2023-06-01 14.41 14.41 14.41 14.41 0.0M
2023-05-31 14.16 14.16 14.16 14.16 0.0M
2023-05-30 13.70 14.04 13.31 14.04 0.0M
2023-05-26 14.14 14.14 13.27 13.27 0.0M
2023-05-25 13.06 13.95 13.06 13.51 0.0M
2023-05-24 13.00 13.00 12.90 12.90 0.0M
2023-05-23 14.16 15.55 14.00 14.00 0.0M
2023-05-22 12.81 14.14 12.81 13.93 0.0M
2023-05-19 12.10 12.10 12.00 12.00 0.0M
2023-05-18 11.84 11.98 11.84 11.98 0.0M
2023-05-17 12.00 12.04 11.95 12.04 0.0M
2023-05-16 12.65 12.74 11.40 11.54 0.0M
2023-05-15 11.30 12.45 11.29 12.45 0.0M
2023-05-12 11.37 11.37 10.97 10.97 0.0M
2023-05-11 12.22 12.22 11.48 11.60 0.0M
2023-05-10 12.18 12.43 11.91 11.91 0.0M
2023-05-09 12.34 12.36 11.91 12.36 0.0M
2023-05-08 11.85 12.33 11.85 12.33 0.0M
2023-05-05 11.91 11.93 11.00 11.68 0.0M
2023-05-04 11.23 11.91 11.23 11.84 0.0M
2023-05-03 10.50 10.68 10.50 10.68 0.0M
2023-05-02 11.08 11.42 10.80 10.80 0.0M
2023-04-28 11.57 11.57 11.57 11.57 0.0M
2023-04-27 11.22 11.48 11.22 11.48 0.0M
2023-04-26 11.37 11.40 11.32 11.40 0.0M
2023-04-25 12.10 12.10 11.70 11.70 0.0M
2023-04-24 12.66 12.66 12.10 12.23 0.0M
2023-04-21 12.50 12.56 12.50 12.56 0.0M
2023-04-20 12.90 12.90 12.90 12.90 0.0M
2023-04-19 13.00 13.00 13.00 13.00 0.0M
2023-04-17 12.92 12.92 12.92 12.92 0.0M
2023-04-14 12.39 12.39 12.39 12.39 0.0M
2023-04-13 11.41 12.68 11.41 12.68 0.0M
2023-04-12 12.28 12.28 11.70 11.70 0.0M
2023-04-11 12.85 12.85 12.20 12.51 0.0M
2023-04-06 12.10 12.36 12.10 12.36 0.0M
2023-04-05 12.14 12.14 12.14 12.14 0.0M
2023-04-04 12.91 12.91 12.42 12.42 0.0M
2023-04-03 14.16 14.16 12.81 12.84 0.0M
2023-03-31 13.77 14.10 13.77 14.10 0.0M
2023-03-30 14.14 14.14 13.69 13.69 0.0M
2023-03-29 13.46 13.98 13.46 13.98 0.0M
2023-03-28 15.29 15.29 13.41 13.41 0.0M
2023-03-27 15.44 15.49 15.29 15.29 0.0M
2023-03-23 14.93 15.20 14.93 15.20 0.0M
2023-03-22 15.52 15.58 15.52 15.58 0.0M
2023-03-21 15.14 16.04 15.14 16.01 0.0M
2023-03-17 15.79 15.79 15.22 15.22 0.0M
2023-03-16 15.58 15.58 15.44 15.44 0.0M
2023-03-15 16.08 16.08 15.54 15.77 0.0M
2023-03-14 15.70 15.70 15.50 15.50 0.0M
2023-03-13 15.00 15.79 14.62 15.67 0.0M
2023-03-10 15.90 15.90 14.09 14.50 0.0M
2023-03-09 17.20 17.20 16.13 16.34 0.0M
2023-03-08 17.30 17.30 17.00 17.05 0.0M
2023-03-07 17.42 17.60 17.42 17.60 0.0M
2023-03-06 18.48 18.48 17.75 17.75 0.0M
2023-03-03 17.56 18.27 17.56 18.27 0.0M
2023-03-02 17.40 17.58 15.60 17.58 0.0M
2023-03-01 18.60 18.60 17.16 17.16 0.0M
2023-02-28 18.55 18.55 18.24 18.24 0.0M
2023-02-27 17.99 17.99 17.99 17.99 0.0M
2023-02-24 18.66 18.66 18.20 18.20 0.0M
2023-02-23 19.98 19.99 18.30 18.50 0.0M
2023-02-22 19.58 19.58 19.28 19.28 0.0M
2023-02-21 20.45 20.45 19.54 19.54 0.0M
2023-02-20 21.54 21.54 20.82 20.82 0.0M
2023-02-17 20.25 20.89 20.25 20.89 0.0M
2023-02-16 22.87 22.87 22.38 22.38 0.0M
2023-02-15 22.91 22.91 22.62 22.63 0.0M
2023-02-14 22.63 22.65 21.47 22.13 0.0M
2023-02-13 22.20 23.13 22.20 23.13 0.0M
2023-02-10 22.61 23.12 22.08 22.08 0.0M
2023-02-09 24.89 25.07 23.50 23.52 0.0M
2023-02-08 24.63 25.30 23.91 24.72 0.0M
2023-02-07 22.46 24.28 22.40 24.28 0.0M
2023-02-06 23.96 23.96 22.04 22.04 0.0M
2023-02-03 22.06 23.96 22.06 23.84 0.0M
2023-02-02 26.03 28.63 26.03 27.43 0.0M
2023-02-01 26.71 26.71 25.30 26.62 0.0M
2023-01-31 26.58 26.63 26.52 26.52 0.0M
2023-01-30 25.99 26.01 25.99 26.01 0.0M
2023-01-26 26.03 26.03 25.30 25.30 0.0M
2023-01-25 26.70 26.70 25.20 25.20 0.0M
2023-01-24 26.81 26.83 25.64 25.64 0.0M
2023-01-23 25.00 27.11 24.39 26.77 0.0M
2023-01-19 24.91 25.62 22.85 23.43 0.0M
2023-01-18 25.31 25.93 25.17 25.93 0.0M
2023-01-16 24.31 24.31 24.31 24.31 0.0M
2023-01-13 24.24 24.24 24.24 24.24 0.0M
2023-01-12 24.60 24.60 24.60 24.60 0.0M
2023-01-11 24.93 24.93 24.79 24.79 0.0M
2023-01-10 24.21 24.21 24.21 24.21 0.0M
2023-01-09 23.92 23.92 23.92 23.92 0.0M
2023-01-05 23.52 24.04 23.52 24.04 0.0M
2023-01-04 23.09 24.04 23.09 24.04 0.0M
2023-01-03 22.17 22.17 22.17 22.17 0.0M
2023-01-02 22.69 22.69 22.69 22.69 0.0M