86,780€
-0,32%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 87,04 | 91,01 | 86,43 | 90,72 | 4,26% | 50,00 |
| 21.08.2025 | 87,62 | 87,76 | 85,60 | 87,01 | -0,54% | 13,00 |
| 20.08.2025 | 88,35 | 88,79 | 84,87 | 87,48 | -1,42% | 110,00 |
| 19.08.2025 | 90,52 | 90,94 | 88,45 | 88,74 | -1,46% | - |
| 18.08.2025 | 90,94 | 92,31 | 89,74 | 90,06 | -0,29% | - |
| 15.08.2025 | 90,60 | 91,76 | 89,19 | 90,32 | 4,35% | 10,00 |
| 14.08.2025 | 86,96 | 87,63 | 85,29 | 86,56 | -0,45% | - |
| 13.08.2025 | 81,56 | 88,65 | 81,27 | 86,95 | 6,65% | - |
| 12.08.2025 | 79,56 | 83,96 | 79,56 | 81,53 | 2,48% | - |
| 11.08.2025 | 85,11 | 85,67 | 79,17 | 79,56 | -6,05% | 1.768,00 |
| 08.08.2025 | 93,00 | 93,68 | 83,80 | 84,68 | -19,39% | 530,00 |
| 07.08.2025 | 112,14 | 113,66 | 102,37 | 105,05 | -6,00% | 233,00 |
| 06.08.2025 | 108,40 | 112,04 | 107,28 | 111,75 | 3,78% | 84,00 |
| 05.08.2025 | 108,82 | 109,97 | 106,43 | 107,68 | -0,58% | 1.732,00 |
| 04.08.2025 | 105,05 | 108,84 | 104,95 | 108,31 | 3,26% | 360,00 |
| 01.08.2025 | 112,50 | 112,54 | 103,80 | 104,89 | -7,27% | - |
| 31.07.2025 | 115,00 | 115,66 | 112,67 | 113,11 | -1,33% | 15,00 |
| 30.07.2025 | 112,72 | 114,82 | 112,04 | 114,64 | 1,90% | - |
| 29.07.2025 | 113,86 | 114,82 | 111,49 | 112,50 | -0,85% | - |
| 28.07.2025 | 112,35 | 114,10 | 112,35 | 113,47 | 1,68% | 200,00 |
| 25.07.2025 | 112,29 | 113,43 | 111,49 | 111,60 | -0,51% | - |
| 24.07.2025 | 113,26 | 115,13 | 110,96 | 112,17 | -0,44% | - |
| 23.07.2025 | 111,78 | 113,81 | 111,00 | 112,67 | 1,10% | - |
| 22.07.2025 | 112,01 | 112,22 | 108,72 | 111,44 | -0,66% | - |
| 21.07.2025 | 112,85 | 115,02 | 110,60 | 112,18 | -0,53% | 30,00 |
| 18.07.2025 | 109,03 | 113,13 | 108,56 | 112,78 | 3,41% | 20,00 |
| 17.07.2025 | 104,59 | 109,72 | 104,59 | 109,06 | 3,87% | - |
| 16.07.2025 | 108,63 | 110,46 | 101,98 | 105,00 | -3,59% | - |
| 15.07.2025 | 101,80 | 110,40 | 101,19 | 108,91 | 7,40% | - |
| 14.07.2025 | 95,91 | 101,60 | 95,80 | 101,41 | 4,78% | - |
| 11.07.2025 | 100,21 | 100,35 | 95,95 | 96,79 | -3,54% | 2,00 |
| 10.07.2025 | 103,27 | 103,93 | 98,38 | 100,34 | -3,33% | - |
| 09.07.2025 | 104,02 | 104,96 | 103,36 | 103,80 | -0,37% | - |
| 08.07.2025 | 103,67 | 104,51 | 102,04 | 104,19 | 0,51% | - |
| 07.07.2025 | 101,78 | 104,04 | 100,92 | 103,66 | 2,04% | 6,00 |
| 04.07.2025 | 102,03 | 102,03 | 101,53 | 101,59 | -0,79% | - |
| 03.07.2025 | 98,84 | 103,06 | 98,55 | 102,40 | 3,77% | - |
| 02.07.2025 | 99,77 | 100,32 | 97,47 | 98,68 | -0,87% | - |
| 01.07.2025 | 105,82 | 106,29 | 99,55 | 99,55 | -5,70% | - |
| 30.06.2025 | 105,24 | 107,08 | 104,79 | 105,56 | 0,66% | 30,00 |
| 27.06.2025 | 104,06 | 105,84 | 103,42 | 104,87 | 1,09% | 160,00 |
| 26.06.2025 | 102,78 | 103,92 | 100,46 | 103,74 | 0,91% | - |
| 25.06.2025 | 104,68 | 105,63 | 102,30 | 102,80 | -1,83% | - |
| 24.06.2025 | 102,85 | 104,84 | 102,30 | 104,72 | 2,95% | - |
| 23.06.2025 | 101,11 | 102,06 | 99,24 | 101,72 | 0,55% | 10,00 |
| 20.06.2025 | 101,40 | 101,91 | 100,15 | 101,16 | 0,79% | - |
| 19.06.2025 | 101,42 | 101,51 | 100,37 | 100,37 | -1,28% | 10,00 |
| 18.06.2025 | 101,28 | 101,90 | 100,30 | 101,67 | 0,41% | - |
| 17.06.2025 | 100,52 | 101,52 | 99,63 | 101,25 | 0,25% | - |
| 16.06.2025 | 98,42 | 101,12 | 98,27 | 101,00 | 2,92% | 40,00 |
| 13.06.2025 | 98,25 | 99,53 | 97,29 | 98,14 | -1,86% | 344,00 |
| 12.06.2025 | 102,22 | 102,89 | 99,26 | 100,00 | -2,87% | - |
| 11.06.2025 | 103,92 | 104,48 | 102,57 | 102,95 | -1,31% | - |
| 10.06.2025 | 106,33 | 106,49 | 102,64 | 104,32 | -1,84% | - |
| 09.06.2025 | 106,34 | 107,52 | 105,42 | 106,28 | -0,51% | - |
| 06.06.2025 | 106,43 | 108,16 | 105,87 | 106,82 | 1,12% | - |
| 05.06.2025 | 104,89 | 107,91 | 103,47 | 105,64 | 0,56% | - |
| 04.06.2025 | 103,38 | 105,06 | 101,44 | 105,05 | 1,64% | - |
| 03.06.2025 | 104,46 | 105,49 | 101,51 | 103,35 | -1,09% | - |
| 02.06.2025 | 102,74 | 106,09 | 102,08 | 104,49 | 0,79% | - |
| 30.05.2025 | 103,34 | 104,12 | 101,36 | 103,67 | 0,48% | 40,00 |
| 29.05.2025 | 106,50 | 108,14 | 101,34 | 103,17 | -1,13% | - |
| 28.05.2025 | 103,30 | 104,82 | 102,36 | 104,35 | 1,08% | - |
| 27.05.2025 | 101,38 | 103,23 | 100,44 | 103,23 | 1,55% | - |
| 26.05.2025 | 100,49 | 101,66 | 100,47 | 101,65 | 1,79% | - |
| 23.05.2025 | 102,26 | 102,52 | 98,53 | 99,87 | -2,77% | 50,00 |
| 22.05.2025 | 101,14 | 103,14 | 99,87 | 102,71 | 1,47% | - |
| 21.05.2025 | 103,22 | 103,37 | 100,18 | 101,22 | -2,88% | 12,00 |
| 20.05.2025 | 102,58 | 104,66 | 102,02 | 104,22 | 0,86% | 22,00 |
| 19.05.2025 | 100,95 | 103,51 | 99,80 | 103,33 | -0,89% | - |
| 16.05.2025 | 101,71 | 104,79 | 101,51 | 104,26 | 2,09% | - |
| 15.05.2025 | 101,07 | 102,13 | 99,92 | 102,13 | -0,16% | - |
| 14.05.2025 | 102,62 | 103,09 | 101,09 | 102,29 | -0,11% | - |
| 13.05.2025 | 99,65 | 103,26 | 99,45 | 102,40 | 2,13% | - |
| 12.05.2025 | 96,12 | 100,81 | 96,03 | 100,26 | 6,79% | 385,00 |
| 09.05.2025 | 93,93 | 95,09 | 92,81 | 93,89 | 0,21% | - |
| 08.05.2025 | 92,94 | 95,58 | 92,27 | 93,69 | 2,30% | 410,00 |
| 07.05.2025 | 88,87 | 92,17 | 88,44 | 91,59 | 3,30% | - |
| 06.05.2025 | 90,43 | 91,46 | 87,80 | 88,66 | -2,54% | 60,00 |
| 05.05.2025 | 88,50 | 93,22 | 86,85 | 90,98 | 2,72% | 3.254,00 |
| 02.05.2025 | 95,55 | 96,10 | 85,67 | 88,57 | 3,69% | - |
| 30.04.2025 | 84,60 | 85,48 | 81,69 | 85,42 | 0,80% | - |
| 29.04.2025 | 84,07 | 85,33 | 83,34 | 84,75 | 1,18% | - |
| 28.04.2025 | 83,11 | 85,11 | 82,87 | 83,76 | 0,02% | 4,00 |
| 25.04.2025 | 82,96 | 84,25 | 81,75 | 83,74 | 1,89% | 600,00 |
| 24.04.2025 | 76,90 | 82,23 | 75,82 | 82,19 | 6,85% | - |
| 23.04.2025 | 76,98 | 79,84 | 75,90 | 76,92 | 4,77% | 125,00 |
| 22.04.2025 | 70,50 | 73,84 | 70,24 | 73,41 | -1,71% | - |
| 17.04.2025 | 76,20 | 76,54 | 74,33 | 74,69 | -0,79% | - |
| 16.04.2025 | 75,83 | 77,59 | 73,69 | 75,28 | -3,82% | - |
| 15.04.2025 | 75,91 | 78,49 | 75,65 | 78,27 | 2,92% | - |
| 14.04.2025 | 77,42 | 79,94 | 75,34 | 76,05 | -0,64% | 42,00 |
| 11.04.2025 | 76,93 | 77,30 | 73,20 | 76,54 | 0,12% | - |
| 10.04.2025 | 83,69 | 84,23 | 74,80 | 76,45 | -9,02% | - |
| 09.04.2025 | 71,90 | 85,17 | 70,94 | 84,02 | 13,20% | - |
| 08.04.2025 | 78,07 | 79,65 | 72,74 | 74,23 | -3,12% | 100,00 |
| 07.04.2025 | 71,50 | 79,59 | 65,00 | 76,62 | 0,31% | 7,00 |
| 04.04.2025 | 80,18 | 80,59 | 73,35 | 76,38 | -5,76% | - |
| 03.04.2025 | 87,94 | 87,94 | 80,54 | 81,04 | -12,37% | 495,00 |
| 02.04.2025 | 90,75 | 93,38 | 88,86 | 92,48 | 1,64% | - |