101,340€
0,34%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 101,88 | 103,88 | 98,00 | 103,41 | 1,12% | - |
| 19.12.2024 | 101,46 | 103,24 | 100,77 | 102,26 | 0,54% | - |
| 18.12.2024 | 104,56 | 106,43 | 101,24 | 101,71 | -2,79% | 729,00 |
| 17.12.2024 | 105,79 | 106,11 | 102,88 | 104,63 | -1,48% | - |
| 16.12.2024 | 107,29 | 108,32 | 105,40 | 106,20 | -1,33% | 180,00 |
| 13.12.2024 | 110,26 | 110,90 | 106,72 | 107,63 | -2,02% | 8,00 |
| 12.12.2024 | 107,34 | 110,14 | 106,58 | 109,85 | 2,02% | - |
| 11.12.2024 | 103,21 | 107,95 | 102,47 | 107,68 | 4,57% | 45,00 |
| 10.12.2024 | 104,22 | 106,97 | 102,00 | 102,97 | -1,44% | - |
| 09.12.2024 | 106,00 | 108,43 | 102,28 | 104,47 | -2,66% | - |
| 06.12.2024 | 104,39 | 107,49 | 103,26 | 107,33 | 3,00% | 750,00 |
| 05.12.2024 | 104,46 | 104,86 | 102,87 | 104,20 | -0,35% | 400,00 |
| 04.12.2024 | 102,34 | 105,21 | 102,34 | 104,57 | 2,42% | 1.800,00 |
| 03.12.2024 | 100,21 | 102,36 | 98,45 | 102,10 | 1,99% | - |
| 02.12.2024 | 98,77 | 102,58 | 98,75 | 100,11 | 1,17% | - |
| 29.11.2024 | 96,92 | 99,33 | 96,25 | 98,96 | 1,78% | - |
| 28.11.2024 | 97,80 | 97,96 | 96,87 | 97,22 | -0,24% | - |
| 27.11.2024 | 99,53 | 99,56 | 96,85 | 97,46 | -2,19% | - |
| 26.11.2024 | 100,61 | 103,00 | 99,04 | 99,64 | -0,84% | 14,00 |
| 25.11.2024 | 100,38 | 103,33 | 99,94 | 100,48 | 0,27% | 32,00 |
| 22.11.2024 | 97,69 | 100,56 | 97,60 | 100,21 | 2,86% | - |
| 21.11.2024 | 93,02 | 97,82 | 93,02 | 97,43 | 4,30% | 990,00 |
| 20.11.2024 | 91,30 | 93,87 | 89,86 | 93,41 | 2,73% | - |
| 19.11.2024 | 91,26 | 91,46 | 88,89 | 90,93 | -0,11% | 60,00 |
| 18.11.2024 | 91,81 | 92,25 | 89,29 | 91,03 | -0,74% | 267,00 |
| 15.11.2024 | 91,42 | 93,31 | 89,55 | 91,70 | -0,70% | - |
| 14.11.2024 | 94,55 | 95,77 | 91,73 | 92,35 | -2,40% | 2.000,00 |
| 13.11.2024 | 90,31 | 94,65 | 90,24 | 94,62 | 4,19% | 1.658,00 |
| 12.11.2024 | 88,72 | 92,87 | 88,31 | 90,82 | 2,88% | - |
| 11.11.2024 | 85,50 | 90,15 | 85,50 | 88,27 | 2,56% | 316,00 |
| 08.11.2024 | 85,79 | 86,41 | 84,47 | 86,07 | 0,62% | - |
| 07.11.2024 | 84,29 | 85,66 | 82,45 | 85,54 | 1,68% | 880,00 |
| 06.11.2024 | 83,00 | 85,25 | 82,77 | 84,13 | 3,64% | 651,00 |
| 05.11.2024 | 80,30 | 81,60 | 79,35 | 81,17 | 0,91% | - |
| 04.11.2024 | 78,14 | 81,70 | 76,81 | 80,44 | 2,13% | 10,00 |
| 01.11.2024 | 74,21 | 78,95 | 73,74 | 78,76 | 6,57% | - |
| 31.10.2024 | 71,08 | 76,73 | 70,44 | 73,91 | 4,64% | 399,00 |
| 30.10.2024 | 66,03 | 70,69 | 64,22 | 70,63 | 6,64% | 100,00 |
| 29.10.2024 | 65,33 | 66,23 | 64,89 | 66,23 | 1,75% | - |
| 28.10.2024 | 65,68 | 66,31 | 64,79 | 65,09 | -0,18% | 1.400,00 |
| 25.10.2024 | 65,57 | 66,03 | 65,20 | 65,20 | -1,35% | - |
| 24.10.2024 | 65,54 | 66,13 | 65,54 | 66,09 | 1,72% | - |
| 23.10.2024 | 65,01 | 65,06 | 64,82 | 64,97 | -0,63% | - |
| 22.10.2024 | 64,78 | 65,38 | 64,78 | 65,38 | 0,00% | - |
| 18.10.2024 | 64,65 | 65,38 | 64,65 | 65,38 | 1,14% | - |
| 17.10.2024 | 64,69 | 64,69 | 64,59 | 64,64 | -0,09% | - |
| 16.10.2024 | 64,39 | 64,72 | 64,39 | 64,70 | 0,06% | - |
| 15.10.2024 | 64,88 | 64,88 | 64,66 | 64,66 | 0,87% | - |
| 14.10.2024 | 64,10 | 64,10 | 64,10 | 64,10 | 0,41% | - |
| 11.10.2024 | 63,84 | 63,84 | 63,84 | 63,84 | -0,03% | - |
| 10.10.2024 | 62,86 | 63,86 | 62,86 | 63,86 | 4,30% | 700,00 |
| 09.10.2024 | 61,23 | 61,23 | 61,23 | 61,23 | -0,95% | - |
| 08.10.2024 | 62,18 | 62,26 | 61,82 | 61,82 | -0,98% | - |
| 07.10.2024 | 62,01 | 63,24 | 62,01 | 62,43 | 4,07% | 30,00 |
| 04.10.2024 | 59,99 | 59,99 | 59,99 | 59,99 | -0,45% | - |
| 03.10.2024 | 60,16 | 60,49 | 60,00 | 60,26 | 1,88% | 15,00 |
| 02.10.2024 | 57,21 | 60,01 | 57,21 | 59,15 | 0,84% | 57,00 |
| 01.10.2024 | 58,66 | 58,66 | 58,66 | 58,66 | 2,12% | - |
| 30.09.2024 | 57,44 | 57,44 | 57,44 | 57,44 | 0,54% | - |
| 27.09.2024 | 57,13 | 57,13 | 57,13 | 57,13 | -0,16% | - |
| 26.09.2024 | 57,00 | 57,22 | 57,00 | 57,22 | 2,22% | 700,00 |
| 25.09.2024 | 55,98 | 55,98 | 55,98 | 55,98 | -1,13% | - |
| 24.09.2024 | 56,62 | 56,62 | 56,62 | 56,62 | -0,40% | - |
| 23.09.2024 | 56,85 | 56,85 | 56,85 | 56,85 | 1,32% | - |
| 20.09.2024 | 55,77 | 56,11 | 55,51 | 56,11 | 0,36% | 120,00 |
| 19.09.2024 | 54,92 | 56,12 | 54,92 | 55,91 | 4,06% | 3,00 |
| 18.09.2024 | 53,73 | 53,73 | 53,73 | 53,73 | -0,70% | - |
| 17.09.2024 | 54,00 | 54,53 | 53,87 | 54,11 | -0,31% | 30,00 |
| 16.09.2024 | 53,28 | 54,31 | 53,11 | 54,28 | 1,10% | 10,00 |
| 13.09.2024 | 53,13 | 53,88 | 53,13 | 53,69 | -0,11% | 10,00 |
| 12.09.2024 | 53,50 | 54,00 | 53,50 | 53,75 | 2,11% | - |
| 11.09.2024 | 51,36 | 52,64 | 51,36 | 52,64 | 1,27% | 30,00 |
| 10.09.2024 | 53,19 | 53,19 | 51,49 | 51,98 | -0,57% | 2,00 |
| 09.09.2024 | 52,28 | 52,28 | 52,28 | 52,28 | -4,11% | - |
| 06.09.2024 | 54,52 | 54,52 | 54,52 | 54,52 | -0,26% | - |
| 05.09.2024 | 54,66 | 54,66 | 54,66 | 54,66 | -0,05% | - |
| 04.09.2024 | 54,69 | 54,69 | 54,69 | 54,69 | -2,44% | - |
| 03.09.2024 | 56,06 | 56,06 | 56,06 | 56,06 | -0,27% | - |
| 02.09.2024 | 56,21 | 56,21 | 56,21 | 56,21 | 0,68% | - |
| 30.08.2024 | 56,31 | 56,38 | 55,77 | 55,83 | -0,73% | 471,00 |
| 29.08.2024 | 54,24 | 56,24 | 54,24 | 56,24 | 3,61% | 34,00 |
| 27.08.2024 | 54,28 | 54,28 | 54,28 | 54,28 | 0,09% | - |
| 26.08.2024 | 54,23 | 54,23 | 54,23 | 54,23 | 2,24% | - |
| 23.08.2024 | 53,04 | 53,04 | 53,04 | 53,04 | 0,53% | - |
| 22.08.2024 | 53,00 | 53,00 | 52,76 | 52,76 | -3,01% | - |
| 21.08.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -2,70% | - |
| 20.08.2024 | 55,91 | 55,91 | 55,91 | 55,91 | 1,43% | - |
| 19.08.2024 | 55,06 | 55,12 | 55,06 | 55,12 | -0,42% | 300,00 |
| 16.08.2024 | 55,28 | 55,35 | 55,07 | 55,35 | 0,65% | 3,00 |
| 15.08.2024 | 55,05 | 55,05 | 54,96 | 54,99 | -0,87% | - |
| 14.08.2024 | 55,47 | 55,47 | 55,47 | 55,47 | 2,15% | - |
| 13.08.2024 | 54,30 | 54,30 | 54,30 | 54,30 | -1,67% | - |
| 12.08.2024 | 55,22 | 55,22 | 55,22 | 55,22 | -0,09% | - |
| 09.08.2024 | 55,27 | 55,27 | 55,27 | 55,27 | 1,15% | - |
| 08.08.2024 | 53,68 | 54,64 | 53,68 | 54,64 | 0,09% | 17,00 |
| 07.08.2024 | 54,17 | 55,94 | 54,17 | 54,59 | -1,00% | 40,00 |
| 06.08.2024 | 55,14 | 55,14 | 55,14 | 55,14 | 22,52% | - |
| 05.08.2024 | 45,01 | 45,01 | 45,01 | 45,01 | -17,01% | 12,00 |
| 02.08.2024 | 54,23 | 54,23 | 54,23 | 54,23 | 1,48% | - |
| 01.08.2024 | 54,93 | 55,01 | 53,44 | 53,44 | -2,66% | 150,00 |