103,590€
-0,11%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 104,06 | 104,69 | 103,47 | 103,63 | -0,11% | - |
| 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% | - |
| 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 |