113,420€
-0,25%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 114,21 | 115,39 | 111,81 | 113,42 | -0,80% | 10,00 |
| 11.12.2025 | 114,18 | 115,54 | 113,07 | 114,33 | -0,90% | - |
| 10.12.2025 | 111,44 | 116,25 | 111,09 | 115,37 | 3,38% | - |
| 09.12.2025 | 111,78 | 113,71 | 111,13 | 111,60 | 0,89% | - |
| 08.12.2025 | 108,56 | 112,54 | 108,52 | 110,62 | 1,65% | 145,00 |
| 05.12.2025 | 107,74 | 110,52 | 105,81 | 108,82 | 1,41% | - |
| 04.12.2025 | 109,95 | 111,20 | 107,21 | 107,31 | -2,89% | - |
| 03.12.2025 | 111,17 | 111,83 | 109,13 | 110,50 | -1,36% | - |
| 02.12.2025 | 109,73 | 113,81 | 109,53 | 112,02 | 2,39% | - |
| 01.12.2025 | 110,89 | 111,19 | 108,68 | 109,40 | -1,99% | - |
| 28.11.2025 | 109,74 | 112,87 | 109,74 | 111,62 | 1,96% | 70,00 |
| 27.11.2025 | 109,55 | 109,67 | 109,44 | 109,47 | -0,77% | - |
| 26.11.2025 | 111,54 | 111,78 | 109,53 | 110,32 | -0,71% | - |
| 25.11.2025 | 107,80 | 111,11 | 107,12 | 111,11 | 2,90% | - |
| 24.11.2025 | 105,27 | 108,48 | 104,51 | 107,98 | 3,41% | - |
| 21.11.2025 | 102,72 | 105,02 | 99,66 | 104,42 | 1,13% | - |
| 20.11.2025 | 106,44 | 108,43 | 102,97 | 103,25 | -0,85% | - |
| 19.11.2025 | 104,01 | 106,75 | 103,04 | 104,13 | 0,71% | - |
| 18.11.2025 | 102,84 | 105,70 | 100,83 | 103,40 | -0,13% | 125,00 |
| 17.11.2025 | 108,26 | 108,80 | 103,17 | 103,53 | -3,96% | - |
| 14.11.2025 | 106,37 | 110,26 | 103,56 | 107,80 | 0,54% | - |
| 13.11.2025 | 111,22 | 111,25 | 106,40 | 107,22 | -3,63% | - |
| 12.11.2025 | 113,69 | 114,59 | 110,45 | 111,26 | -1,97% | 39,00 |
| 11.11.2025 | 112,88 | 114,02 | 111,55 | 113,50 | 0,44% | - |
| 10.11.2025 | 111,73 | 113,77 | 111,23 | 113,00 | 2,58% | - |
| 07.11.2025 | 110,86 | 110,94 | 106,37 | 110,16 | -0,58% | - |
| 06.11.2025 | 114,51 | 115,94 | 109,84 | 110,80 | -3,28% | 100,00 |
| 05.11.2025 | 112,82 | 115,69 | 110,95 | 114,56 | 1,01% | 114,00 |
| 04.11.2025 | 115,54 | 117,46 | 112,97 | 113,42 | -3,31% | - |
| 03.11.2025 | 117,14 | 120,13 | 114,26 | 117,30 | 8,73% | 100,00 |
| 31.10.2025 | 103,91 | 119,78 | 103,81 | 107,88 | 3,64% | 590,00 |
| 30.10.2025 | 96,63 | 105,62 | 94,86 | 104,09 | 6,61% | - |
| 29.10.2025 | 97,82 | 97,92 | 95,40 | 97,64 | 0,44% | 10,00 |
| 28.10.2025 | 98,58 | 99,17 | 96,27 | 97,21 | -0,81% | - |
| 27.10.2025 | 97,71 | 99,18 | 97,03 | 98,00 | 0,98% | - |
| 24.10.2025 | 95,75 | 97,74 | 95,63 | 97,05 | 2,81% | - |
| 23.10.2025 | 94,55 | 96,09 | 93,93 | 94,39 | -0,58% | - |
| 22.10.2025 | 95,70 | 96,08 | 93,61 | 94,94 | -1,44% | 100,00 |
| 21.10.2025 | 93,75 | 96,42 | 93,25 | 96,33 | 2,88% | - |
| 20.10.2025 | 91,86 | 95,00 | 91,72 | 93,63 | 2,77% | - |
| 17.10.2025 | 89,98 | 92,58 | 88,80 | 91,10 | -0,04% | - |
| 16.10.2025 | 92,65 | 95,77 | 90,89 | 91,14 | -2,03% | - |
| 15.10.2025 | 93,49 | 94,53 | 91,41 | 93,02 | 0,45% | - |
| 14.10.2025 | 94,57 | 94,85 | 91,28 | 92,60 | -2,90% | - |
| 13.10.2025 | 93,51 | 95,76 | 93,12 | 95,37 | 1,63% | - |
| 10.10.2025 | 98,68 | 99,69 | 93,34 | 93,84 | -4,61% | - |
| 09.10.2025 | 98,04 | 99,90 | 96,97 | 98,38 | 1,56% | - |
| 08.10.2025 | 92,68 | 98,21 | 92,49 | 96,87 | 5,61% | 60,00 |
| 07.10.2025 | 94,01 | 95,09 | 89,92 | 91,72 | -1,95% | - |
| 06.10.2025 | 88,21 | 94,32 | 88,00 | 93,54 | 8,11% | - |
| 03.10.2025 | 90,24 | 90,36 | 84,65 | 86,52 | -3,90% | - |
| 02.10.2025 | 87,73 | 90,27 | 87,23 | 90,03 | 3,96% | - |
| 01.10.2025 | 84,68 | 88,45 | 84,09 | 86,60 | 2,36% | 30,00 |
| 30.09.2025 | 88,86 | 88,99 | 83,82 | 84,60 | -4,27% | 35,00 |
| 29.09.2025 | 87,59 | 89,15 | 87,35 | 88,37 | 1,19% | 900,00 |
| 26.09.2025 | 86,68 | 87,89 | 86,52 | 87,33 | -0,40% | - |
| 25.09.2025 | 88,07 | 88,15 | 86,18 | 87,68 | -0,41% | 19,00 |
| 24.09.2025 | 87,82 | 90,49 | 87,24 | 88,04 | 0,06% | - |
| 23.09.2025 | 89,16 | 89,60 | 87,33 | 87,99 | -1,33% | - |
| 22.09.2025 | 90,66 | 90,67 | 88,15 | 89,18 | -1,78% | - |
| 19.09.2025 | 92,06 | 92,87 | 90,02 | 90,80 | -0,54% | - |
| 18.09.2025 | 88,16 | 91,93 | 87,68 | 91,30 | 4,34% | - |
| 17.09.2025 | 86,14 | 88,11 | 85,84 | 87,50 | 2,45% | - |
| 16.09.2025 | 88,86 | 88,88 | 84,86 | 85,41 | -3,76% | - |
| 15.09.2025 | 87,33 | 89,18 | 87,10 | 88,74 | 2,82% | 15,00 |
| 12.09.2025 | 87,69 | 88,35 | 86,30 | 86,31 | -1,95% | - |
| 11.09.2025 | 89,22 | 89,56 | 87,31 | 88,02 | -1,31% | - |
| 10.09.2025 | 91,71 | 93,10 | 89,04 | 89,19 | -2,67% | 28,00 |
| 09.09.2025 | 92,57 | 93,63 | 91,35 | 91,64 | -0,64% | - |
| 08.09.2025 | 92,57 | 93,73 | 90,74 | 92,23 | 0,17% | - |
| 05.09.2025 | 91,49 | 94,69 | 90,68 | 92,07 | 1,23% | 40,00 |
| 04.09.2025 | 90,06 | 91,39 | 88,17 | 90,96 | 1,26% | - |
| 03.09.2025 | 89,71 | 90,51 | 88,45 | 89,82 | 0,40% | - |
| 02.09.2025 | 89,68 | 90,31 | 87,75 | 89,46 | -0,56% | - |
| 01.09.2025 | 90,03 | 90,45 | 89,69 | 89,96 | -0,47% | 20,00 |
| 29.08.2025 | 91,00 | 92,06 | 89,61 | 90,39 | -0,80% | - |
| 28.08.2025 | 88,48 | 91,58 | 88,34 | 91,12 | 3,00% | - |
| 27.08.2025 | 89,34 | 90,66 | 88,22 | 88,46 | 0,57% | 100,00 |
| 26.08.2025 | 89,79 | 90,06 | 87,59 | 87,96 | -2,39% | - |
| 25.08.2025 | 90,97 | 90,98 | 89,23 | 90,11 | -0,67% | - |
| 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 |