75,810€
-6,89%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 80,18 | 80,59 | 75,33 | 75,62 | -6,69% | - |
| 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% | - |
| 01.04.2025 | 90,19 | 91,60 | 89,02 | 90,98 | 0,51% | - |
| 31.03.2025 | 90,79 | 90,96 | 87,19 | 90,52 | -0,40% | - |
| 28.03.2025 | 94,17 | 94,58 | 90,35 | 90,88 | -4,35% | - |
| 27.03.2025 | 96,62 | 97,00 | 93,59 | 95,01 | -2,48% | - |
| 26.03.2025 | 97,99 | 99,37 | 95,34 | 97,43 | -1,44% | - |
| 25.03.2025 | 98,51 | 100,54 | 96,73 | 98,85 | 0,31% | - |
| 24.03.2025 | 96,84 | 99,28 | 96,73 | 98,55 | 3,62% | 105,00 |
| 21.03.2025 | 93,78 | 96,43 | 91,87 | 95,11 | -0,35% | - |
| 20.03.2025 | 95,00 | 95,88 | 93,42 | 95,44 | 1,56% | - |
| 19.03.2025 | 90,87 | 95,47 | 90,54 | 93,97 | 2,92% | 130,00 |
| 18.03.2025 | 91,92 | 92,23 | 89,59 | 91,30 | -0,62% | 4,00 |
| 17.03.2025 | 90,43 | 93,09 | 88,23 | 91,87 | 1,17% | - |
| 14.03.2025 | 88,08 | 91,52 | 87,97 | 90,80 | 3,65% | - |
| 13.03.2025 | 93,88 | 94,57 | 85,51 | 87,60 | -7,85% | - |
| 12.03.2025 | 91,66 | 96,02 | 91,63 | 95,07 | 3,80% | - |
| 11.03.2025 | 90,10 | 93,38 | 87,10 | 91,59 | -0,63% | 135,00 |
| 10.03.2025 | 97,05 | 97,16 | 89,77 | 92,17 | -5,80% | 533,00 |
| 07.03.2025 | 101,28 | 101,38 | 93,87 | 97,84 | -2,91% | 145,00 |
| 06.03.2025 | 107,93 | 107,99 | 99,78 | 100,77 | -6,85% | 125,00 |
| 05.03.2025 | 108,88 | 108,91 | 105,86 | 108,18 | -0,01% | 90,00 |
| 04.03.2025 | 111,51 | 111,58 | 103,92 | 108,19 | -2,62% | 77,00 |
| 03.03.2025 | 116,13 | 116,34 | 110,82 | 111,10 | -3,92% | 412,00 |
| 28.02.2025 | 112,86 | 115,63 | 111,20 | 115,63 | 2,47% | 16,00 |
| 27.02.2025 | 114,54 | 114,90 | 112,84 | 112,84 | -0,65% | 13,00 |
| 26.02.2025 | 109,98 | 114,14 | 109,98 | 113,58 | 0,39% | 140,00 |
| 24.02.2025 | 111,22 | 113,76 | 111,22 | 113,14 | 5,19% | 320,00 |
| 21.02.2025 | 111,94 | 111,94 | 107,56 | 107,56 | -3,36% | 467,00 |
| 20.02.2025 | 115,02 | 115,02 | 111,30 | 111,30 | -4,25% | 1.084,00 |
| 19.02.2025 | 119,58 | 119,74 | 116,24 | 116,24 | -1,57% | 60,00 |
| 18.02.2025 | 120,04 | 120,04 | 116,16 | 118,10 | -1,22% | 330,00 |
| 17.02.2025 | 119,76 | 119,76 | 119,56 | 119,56 | 1,25% | 20,00 |
| 14.02.2025 | 130,00 | 130,02 | 116,90 | 118,08 | -15,26% | 2.227,00 |
| 13.02.2025 | 140,10 | 140,10 | 138,00 | 139,34 | 1,38% | 204,00 |
| 12.02.2025 | 137,44 | 137,44 | 137,44 | 137,44 | -0,07% | - |
| 11.02.2025 | 138,76 | 138,76 | 137,54 | 137,54 | -1,59% | - |
| 10.02.2025 | 141,14 | 141,14 | 139,76 | 139,76 | -0,84% | - |
| 07.02.2025 | 141,40 | 142,44 | 140,94 | 140,94 | -0,07% | - |
| 06.02.2025 | 141,80 | 142,08 | 139,92 | 141,04 | 0,07% | 600,00 |
| 05.02.2025 | 139,02 | 141,36 | 139,02 | 140,94 | 0,40% | 2.200,00 |
| 04.02.2025 | 142,94 | 142,94 | 139,34 | 140,38 | -1,42% | 700,00 |
| 03.02.2025 | 137,02 | 142,40 | 137,02 | 142,40 | 1,06% | 1.053,00 |
| 31.01.2025 | 144,92 | 146,64 | 140,90 | 140,90 | -0,86% | 70,00 |
| 30.01.2025 | 140,02 | 142,12 | 140,02 | 142,12 | 1,05% | 26,00 |
| 29.01.2025 | 141,02 | 143,58 | 140,64 | 140,64 | 4,35% | 84,00 |
| 28.01.2025 | 134,04 | 135,54 | 134,04 | 134,78 | 6,41% | 85,00 |
| 27.01.2025 | 126,66 | 126,66 | 126,66 | 126,66 | -3,21% | - |
| 24.01.2025 | 124,20 | 130,86 | 124,20 | 130,86 | 22,14% | 83,00 |
| 23.01.2025 | 107,14 | 107,14 | 107,14 | 107,14 | -1,27% | - |
| 22.01.2025 | 109,70 | 109,70 | 108,40 | 108,52 | 0,00% | - |
| 21.01.2025 | 108,02 | 108,52 | 107,90 | 108,52 | -0,04% | - |
| 20.01.2025 | 108,12 | 108,62 | 108,12 | 108,56 | -2,60% | - |
| 17.01.2025 | 111,46 | 111,46 | 111,46 | 111,46 | -0,41% | - |
| 16.01.2025 | 109,14 | 112,06 | 109,14 | 111,92 | 2,08% | 14,00 |
| 15.01.2025 | 105,34 | 109,64 | 105,34 | 109,64 | 3,73% | 100,00 |
| 14.01.2025 | 105,36 | 107,60 | 105,36 | 105,70 | 0,57% | 160,00 |
| 13.01.2025 | 104,82 | 105,30 | 103,64 | 105,10 | 0,19% | 40,00 |
| 10.01.2025 | 106,80 | 106,80 | 104,48 | 104,90 | -2,11% | 149,00 |
| 09.01.2025 | 107,16 | 107,16 | 107,16 | 107,16 | 0,85% | - |
| 08.01.2025 | 106,26 | 106,26 | 106,26 | 106,26 | -1,83% | - |
| 07.01.2025 | 108,24 | 108,24 | 108,24 | 108,24 | -0,99% | - |
| 06.01.2025 | 109,70 | 109,70 | 109,32 | 109,32 | 0,40% | 7,00 |
| 03.01.2025 | 105,90 | 108,88 | 105,90 | 108,88 | 2,62% | 300,00 |
| 02.01.2025 | 104,20 | 106,10 | 104,20 | 106,10 | 1,36% | - |
| 30.12.2024 | 104,10 | 104,68 | 104,10 | 104,68 | -1,51% | 5,00 |
| 27.12.2024 | 106,28 | 106,28 | 106,28 | 106,28 | 0,95% | - |
| 23.12.2024 | 103,74 | 105,28 | 103,44 | 105,28 | 3,89% | 37,00 |
| 21.12.2024 | 101,34 | 101,34 | 101,34 | 101,34 | 0,34% | - |
| 19.12.2024 | 101,00 | 101,00 | 101,00 | 101,00 | -2,40% | - |
| 18.12.2024 | 104,08 | 104,08 | 103,48 | 103,48 | -1,93% | 729,00 |
| 17.12.2024 | 105,52 | 105,52 | 105,52 | 105,52 | -1,40% | - |
| 16.12.2024 | 107,02 | 107,02 | 107,02 | 107,02 | -0,28% | - |
| 13.12.2024 | 109,62 | 109,62 | 107,28 | 107,32 | -1,85% | 2,00 |
| 12.12.2024 | 106,78 | 109,34 | 106,78 | 109,34 | 6,65% | - |
| 11.12.2024 | 102,82 | 102,82 | 102,52 | 102,52 | -1,93% | 45,00 |
| 10.12.2024 | 104,54 | 104,54 | 104,54 | 104,54 | -2,46% | - |
| 09.12.2024 | 107,18 | 107,18 | 107,18 | 107,18 | 0,54% | - |
| 06.12.2024 | 104,00 | 106,64 | 104,00 | 106,60 | 2,30% | 250,00 |
| 05.12.2024 | 104,22 | 105,26 | 103,32 | 104,20 | -0,59% | 380,00 |
| 04.12.2024 | 102,02 | 104,82 | 102,02 | 104,82 | 2,74% | 450,00 |
| 03.12.2024 | 99,80 | 102,02 | 99,80 | 102,02 | 3,25% | - |
| 02.12.2024 | 98,81 | 98,81 | 98,81 | 98,81 | 2,52% | - |
| 29.11.2024 | 96,38 | 96,38 | 96,38 | 96,38 | -0,65% | - |
| 28.11.2024 | 97,43 | 97,43 | 97,01 | 97,01 | -1,55% | - |
| 27.11.2024 | 98,54 | 98,54 | 98,54 | 98,54 | -0,65% | - |
| 26.11.2024 | 100,22 | 100,66 | 99,18 | 99,18 | -1,31% | 7,00 |
| 25.11.2024 | 100,02 | 102,16 | 100,02 | 100,50 | 0,48% | 14,00 |
| 22.11.2024 | 97,41 | 100,02 | 97,41 | 100,02 | 3,02% | - |
| 21.11.2024 | 93,04 | 97,40 | 93,04 | 97,09 | 4,00% | 330,00 |
| 20.11.2024 | 90,95 | 93,36 | 90,95 | 93,36 | 4,30% | - |
| 19.11.2024 | 90,90 | 90,90 | 89,01 | 89,51 | -1,32% | 20,00 |
| 18.11.2024 | 91,43 | 91,43 | 89,46 | 90,71 | 0,78% | 89,00 |
| 15.11.2024 | 90,01 | 90,01 | 90,01 | 90,01 | -2,78% | - |
| 14.11.2024 | 94,14 | 95,61 | 92,35 | 92,58 | -0,82% | 400,00 |
| 13.11.2024 | 90,01 | 94,24 | 90,01 | 93,35 | 5,92% | 518,00 |
| 12.11.2024 | 88,13 | 88,13 | 88,13 | 88,13 | 0,11% | - |
| 11.11.2024 | 85,00 | 89,63 | 85,00 | 88,03 | 3,43% | 247,00 |
| 08.11.2024 | 85,11 | 85,11 | 85,11 | 85,11 | -0,37% | - |