179,500€
-1,33%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 178,68 | 180,75 | 175,73 | 180,75 | -0,65% | 94,00 |
| 29.10.2026 | 225,30 | 226,20 | 174,15 | 181,93 | -19,45% | 652,00 |
| 28.10.2026 | 228,70 | 233,40 | 224,40 | 225,85 | -1,22% | 414,00 |
| 27.10.2026 | 236,15 | 237,25 | 226,90 | 228,65 | -3,03% | 344,00 |
| 26.10.2026 | 234,40 | 236,70 | 230,50 | 235,80 | 0,90% | 227,00 |
| 23.10.2026 | 225,75 | 235,60 | 225,65 | 233,70 | 3,36% | 406,00 |
| 22.10.2026 | 234,35 | 239,25 | 223,75 | 226,10 | -4,90% | 225,00 |
| 21.10.2026 | 231,05 | 241,25 | 230,45 | 237,75 | 3,26% | 531,00 |
| 20.10.2026 | 229,20 | 232,25 | 223,20 | 230,25 | 0,35% | 298,00 |
| 19.10.2026 | 219,95 | 231,65 | 215,80 | 229,45 | 5,52% | 888,00 |
| 16.10.2026 | 243,95 | 247,80 | 210,95 | 217,45 | -10,70% | 400,00 |
| 15.10.2026 | 244,35 | 246,20 | 243,40 | 243,50 | 0,33% | 12,00 |
| 14.10.2026 | 251,65 | 256,95 | 241,80 | 242,70 | -3,44% | 309,00 |
| 13.10.2026 | 251,45 | 258,25 | 249,85 | 251,35 | -0,79% | 200,00 |
| 12.10.2026 | 259,20 | 260,75 | 247,15 | 253,35 | -2,12% | 303,00 |
| 09.10.2026 | 246,20 | 261,65 | 245,90 | 258,85 | 5,35% | 310,00 |
| 08.10.2026 | 243,60 | 250,10 | 241,95 | 245,70 | 0,86% | 550,00 |
| 07.10.2026 | 250,35 | 251,15 | 243,05 | 243,60 | -2,09% | 588,00 |
| 06.10.2026 | 269,80 | 273,90 | 247,10 | 248,80 | -7,47% | 563,00 |
| 05.10.2026 | 262,40 | 271,55 | 256,95 | 268,90 | 2,85% | 869,00 |
| 02.10.2026 | 270,35 | 272,65 | 259,55 | 261,45 | -2,52% | 724,00 |
| 01.10.2026 | 260,80 | 272,00 | 254,75 | 268,20 | 3,83% | 240,00 |
| 30.09.2026 | 256,95 | 262,55 | 254,85 | 258,30 | 0,84% | 272,00 |
| 29.09.2026 | 251,50 | 258,50 | 248,65 | 256,15 | 1,47% | 590,00 |
| 28.09.2026 | 240,90 | 253,35 | 233,55 | 252,45 | 4,34% | 1.092,00 |
| 25.09.2026 | 259,80 | 261,75 | 240,05 | 241,95 | -8,11% | 502,00 |
| 24.09.2026 | 254,80 | 267,80 | 250,30 | 263,30 | 3,23% | 634,00 |
| 23.09.2026 | 249,75 | 259,90 | 248,15 | 255,05 | 2,49% | 782,00 |
| 22.09.2026 | 232,55 | 249,75 | 231,90 | 248,85 | 7,26% | 763,00 |
| 21.09.2026 | 213,10 | 232,30 | 212,90 | 232,00 | 9,31% | 178,00 |
| 18.09.2026 | 215,05 | 216,90 | 208,25 | 212,25 | -1,07% | 173,00 |
| 17.09.2026 | 209,75 | 215,35 | 206,20 | 214,55 | 2,95% | 128,00 |
| 16.09.2026 | 210,50 | 211,50 | 205,15 | 208,40 | -0,79% | 635,00 |
| 15.09.2026 | 200,70 | 212,10 | 197,52 | 210,05 | 4,61% | 1.118,00 |
| 14.09.2026 | 195,48 | 202,45 | 195,48 | 200,80 | 2,41% | 594,00 |
| 11.09.2026 | 199,88 | 202,60 | 195,73 | 196,08 | -1,49% | 72,00 |
| 10.09.2026 | 195,35 | 201,60 | 192,00 | 199,05 | 1,91% | 485,00 |
| 09.09.2026 | 194,38 | 199,25 | 192,80 | 195,33 | 0,61% | 1.565,00 |
| 08.09.2026 | 197,80 | 197,90 | 191,00 | 194,15 | 0,03% | 1.020,00 |
| 07.09.2026 | 194,98 | 198,08 | 194,10 | 194,10 | -3,62% | 803,00 |
| 04.09.2026 | 207,55 | 209,15 | 199,08 | 201,40 | -2,59% | 130,00 |
| 03.09.2026 | 195,85 | 207,10 | 195,50 | 206,75 | 5,63% | 449,00 |
| 02.09.2026 | 196,85 | 199,13 | 192,48 | 195,73 | -0,58% | 105,00 |
| 01.09.2026 | 203,60 | 203,95 | 193,90 | 196,88 | -3,14% | 363,00 |
| 31.08.2026 | 203,70 | 206,45 | 200,65 | 203,25 | -0,95% | 657,00 |
| 28.08.2026 | 207,20 | 210,20 | 204,85 | 205,20 | -1,01% | 334,00 |
| 27.08.2026 | 197,40 | 207,55 | 197,40 | 207,30 | 3,69% | 303,00 |
| 26.08.2026 | 191,73 | 199,93 | 188,73 | 199,93 | 4,29% | 160,00 |
| 25.08.2026 | 191,50 | 195,08 | 188,45 | 191,70 | 0,42% | 244,00 |
| 24.08.2026 | 192,10 | 194,25 | 188,33 | 190,90 | -0,93% | 866,00 |
| 21.08.2026 | 188,48 | 193,30 | 184,88 | 192,70 | 2,30% | 1.122,00 |
| 20.08.2026 | 188,05 | 189,95 | 187,20 | 188,38 | -0,86% | 323,00 |
| 19.08.2026 | 200,08 | 201,00 | 188,73 | 190,00 | 13,55% | 461,00 |
| 05.05.2026 | 162,83 | 167,84 | 161,90 | 167,33 | 3,11% | 233,00 |
| 04.05.2026 | 157,27 | 164,77 | 154,00 | 162,28 | 11,20% | 1.663,00 |
| 30.04.2026 | 120,44 | 149,17 | 119,09 | 145,93 | 20,89% | 1.228,00 |
| 29.04.2026 | 122,10 | 122,42 | 120,06 | 120,71 | -0,50% | 2.162,00 |
| 28.04.2026 | 121,42 | 124,30 | 120,57 | 121,32 | -0,30% | 864,00 |
| 27.04.2026 | 122,88 | 123,31 | 120,00 | 121,68 | -0,86% | 1.435,00 |
| 24.04.2026 | 122,76 | 123,23 | 120,74 | 122,74 | 1,07% | 30,00 |
| 23.04.2026 | 127,00 | 128,25 | 119,08 | 121,44 | -5,40% | 501,00 |
| 22.04.2026 | 124,58 | 132,73 | 124,32 | 128,37 | 3,67% | 2.359,00 |
| 21.04.2026 | 123,78 | 127,30 | 122,17 | 123,82 | 0,24% | 1.042,00 |
| 20.04.2026 | 118,18 | 123,59 | 116,02 | 123,52 | 3,82% | 2.725,00 |
| 17.04.2026 | 116,01 | 119,07 | 115,95 | 118,97 | 2,32% | 664,00 |
| 16.04.2026 | 114,19 | 117,75 | 113,92 | 116,27 | 2,47% | 483,00 |
| 15.04.2026 | 105,35 | 114,01 | 105,07 | 113,47 | 7,90% | 225,00 |
| 14.04.2026 | 105,79 | 108,77 | 104,22 | 105,16 | -0,37% | 94,00 |
| 13.04.2026 | 99,64 | 105,74 | 99,36 | 105,55 | 5,22% | 2.158,00 |
| 10.04.2026 | 106,63 | 106,76 | 96,47 | 100,31 | -5,95% | 926,00 |
| 09.04.2026 | 110,91 | 110,97 | 101,72 | 106,66 | -3,98% | 369,00 |
| 08.04.2026 | 117,81 | 118,32 | 110,98 | 111,08 | -2,97% | 1.092,00 |
| 07.04.2026 | 113,53 | 116,18 | 112,95 | 114,48 | 0,87% | 390,00 |
| 02.04.2026 | 111,27 | 114,47 | 110,07 | 113,49 | 0,75% | 619,00 |
| 01.04.2026 | 109,23 | 114,15 | 107,76 | 112,64 | 3,52% | 238,00 |
| 31.03.2026 | 106,53 | 108,98 | 104,55 | 108,81 | 3,04% | 675,00 |
| 30.03.2026 | 104,59 | 107,66 | 103,83 | 105,60 | 1,46% | 432,00 |
| 27.03.2026 | 109,59 | 110,53 | 103,22 | 104,08 | -4,98% | 1.042,00 |
| 26.03.2026 | 107,92 | 111,09 | 107,07 | 109,53 | 0,94% | 1.727,00 |
| 25.03.2026 | 106,60 | 110,73 | 106,31 | 108,51 | 1,95% | 122,00 |
| 24.03.2026 | 109,39 | 109,91 | 105,63 | 106,43 | -2,83% | 22,00 |
| 23.03.2026 | 105,93 | 111,27 | 105,44 | 109,53 | 1,73% | 437,00 |
| 20.03.2026 | 109,52 | 109,94 | 106,63 | 107,67 | -2,26% | 164,00 |
| 19.03.2026 | 110,08 | 111,87 | 108,67 | 110,16 | -0,02% | 290,00 |
| 18.03.2026 | 110,67 | 112,16 | 109,31 | 110,18 | 0,16% | 47,00 |
| 17.03.2026 | 109,36 | 112,76 | 108,98 | 110,00 | 0,50% | 454,00 |
| 16.03.2026 | 109,81 | 111,30 | 108,46 | 109,45 | 0,63% | 159,00 |
| 13.03.2026 | 109,10 | 111,23 | 106,89 | 108,77 | -0,38% | 823,00 |
| 12.03.2026 | 108,65 | 112,43 | 108,15 | 109,18 | 0,00% | 948,00 |
| 11.03.2026 | 107,87 | 110,69 | 107,03 | 109,18 | 1,16% | 171,00 |
| 10.03.2026 | 108,74 | 109,47 | 106,51 | 107,93 | -0,91% | 372,00 |
| 09.03.2026 | 108,51 | 109,97 | 107,07 | 108,92 | -1,10% | 75,00 |
| 06.03.2026 | 108,25 | 110,58 | 106,65 | 110,13 | 2,06% | 168,00 |
| 05.03.2026 | 105,72 | 110,54 | 105,22 | 107,91 | 1,99% | 215,00 |
| 04.03.2026 | 105,01 | 106,73 | 103,39 | 105,80 | -0,29% | 302,00 |
| 03.03.2026 | 104,88 | 108,01 | 101,93 | 106,11 | 0,30% | 198,00 |
| 02.03.2026 | 101,26 | 107,39 | 100,83 | 105,79 | 3,34% | 3.437,00 |
| 27.02.2026 | 100,96 | 102,62 | 98,19 | 102,37 | 1,33% | 130,00 |
| 26.02.2026 | 99,96 | 103,55 | 99,96 | 101,03 | 0,98% | 3.712,00 |
| 25.02.2026 | 96,51 | 101,56 | 96,48 | 100,05 | 3,48% | 174,00 |