250,150€
0,99%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 249,95 | 250,15 | 249,95 | 250,05 | 0,79% | - |
| 06.10.2026 | 269,95 | 273,55 | 247,15 | 248,10 | -7,61% | - |
| 05.10.2026 | 263,30 | 270,95 | 257,25 | 268,55 | 2,60% | - |
| 02.10.2026 | 271,65 | 272,75 | 259,50 | 261,75 | -2,93% | 726,00 |
| 01.10.2026 | 261,45 | 272,05 | 255,60 | 269,65 | 3,87% | - |
| 30.09.2026 | 256,20 | 262,45 | 254,95 | 259,60 | 1,15% | 278,00 |
| 29.09.2026 | 251,50 | 258,45 | 248,95 | 256,65 | 1,62% | 2.025,00 |
| 28.09.2026 | 240,20 | 253,45 | 233,65 | 252,55 | 4,29% | 132,00 |
| 25.09.2026 | 260,00 | 261,75 | 240,20 | 242,15 | -8,03% | 175,00 |
| 24.09.2026 | 254,10 | 267,70 | 250,10 | 263,30 | 3,28% | - |
| 23.09.2026 | 249,45 | 259,95 | 248,25 | 254,95 | 2,10% | 405,00 |
| 22.09.2026 | 232,15 | 249,70 | 231,90 | 249,70 | 7,58% | - |
| 21.09.2026 | 213,50 | 232,30 | 212,90 | 232,10 | 9,51% | - |
| 18.09.2026 | 215,85 | 216,65 | 208,25 | 211,95 | -1,19% | - |
| 17.09.2026 | 209,40 | 215,40 | 206,10 | 214,50 | 3,03% | - |
| 16.09.2026 | 210,55 | 211,45 | 205,25 | 208,20 | -1,21% | - |
| 15.09.2026 | 200,50 | 212,10 | 197,60 | 210,75 | 4,96% | 422,00 |
| 14.09.2026 | 194,15 | 202,45 | 194,10 | 200,80 | 1,70% | 210,00 |
| 11.09.2026 | 199,65 | 202,70 | 195,83 | 197,45 | -0,84% | - |
| 10.09.2026 | 195,43 | 201,60 | 192,02 | 199,13 | 1,96% | - |
| 09.09.2026 | 194,73 | 199,25 | 192,90 | 195,30 | 0,90% | - |
| 08.09.2026 | 196,68 | 197,80 | 190,98 | 193,55 | -0,12% | - |
| 07.09.2026 | 197,00 | 198,20 | 193,77 | 193,77 | -2,93% | 5.380,00 |
| 04.09.2026 | 207,40 | 208,50 | 199,40 | 199,63 | -2,98% | - |
| 03.09.2026 | 195,60 | 207,10 | 195,30 | 205,75 | 5,00% | - |
| 02.09.2026 | 197,65 | 199,13 | 192,55 | 195,95 | -0,28% | 2.219,00 |
| 01.09.2026 | 203,75 | 203,85 | 193,95 | 196,50 | -3,68% | - |
| 31.08.2026 | 203,95 | 206,45 | 200,70 | 204,00 | -0,54% | 39,00 |
| 28.08.2026 | 206,55 | 210,15 | 204,75 | 205,10 | -1,16% | 125,00 |
| 27.08.2026 | 197,00 | 207,60 | 196,75 | 207,50 | 5,99% | 528,00 |
| 26.08.2026 | 191,83 | 196,25 | 188,60 | 195,77 | 2,76% | 1.080,00 |
| 25.08.2026 | 191,93 | 194,95 | 188,65 | 190,52 | -0,10% | - |
| 24.08.2026 | 192,18 | 194,10 | 188,35 | 190,73 | -1,11% | 2.520,00 |
| 21.08.2026 | 188,48 | 193,27 | 184,88 | 192,88 | 2,27% | 551,00 |
| 20.08.2026 | 190,55 | 191,05 | 185,50 | 188,60 | -0,65% | - |
| 19.08.2026 | 199,55 | 200,95 | 188,73 | 189,83 | -5,35% | 200,00 |
| 18.08.2026 | 195,80 | 206,65 | 195,13 | 200,55 | 1,47% | 5.327,00 |
| 17.08.2026 | 205,90 | 206,20 | 197,65 | 197,65 | -3,51% | 384,00 |
| 14.08.2026 | 215,00 | 217,45 | 201,50 | 204,85 | -5,34% | 595,00 |
| 13.08.2026 | 213,80 | 220,55 | 213,20 | 216,40 | 1,38% | 95,00 |
| 12.08.2026 | 222,05 | 223,00 | 211,75 | 213,45 | -3,79% | - |
| 11.08.2026 | 217,00 | 223,70 | 211,90 | 221,85 | 2,28% | 800,00 |
| 10.08.2026 | 211,25 | 221,25 | 208,90 | 216,90 | 3,53% | 8.073,00 |
| 07.08.2026 | 194,18 | 220,05 | 194,08 | 209,50 | 25,24% | 596,00 |
| 06.08.2026 | 167,13 | 168,80 | 163,13 | 167,27 | 0,09% | - |
| 05.08.2026 | 168,80 | 172,15 | 164,95 | 167,13 | -0,59% | - |
| 04.08.2026 | 171,90 | 173,43 | 164,75 | 168,13 | -1,51% | - |
| 03.08.2026 | 172,60 | 173,98 | 169,08 | 170,70 | -0,26% | - |
| 31.07.2026 | 167,63 | 171,50 | 164,98 | 171,15 | 3,60% | 676,00 |
| 30.07.2026 | 165,18 | 165,52 | 159,70 | 165,20 | 0,50% | 138,00 |
| 29.07.2026 | 169,68 | 171,38 | 160,63 | 164,38 | -3,87% | - |
| 28.07.2026 | 169,27 | 173,58 | 165,85 | 171,00 | 0,09% | - |
| 27.07.2026 | 170,33 | 174,43 | 168,75 | 170,85 | 1,94% | - |
| 24.07.2026 | 162,18 | 168,98 | 161,77 | 167,60 | 3,00% | - |
| 23.07.2026 | 160,25 | 163,38 | 158,18 | 162,73 | 1,12% | 832,00 |
| 22.07.2026 | 171,18 | 173,35 | 159,85 | 160,93 | -6,30% | 300,00 |
| 21.07.2026 | 181,27 | 181,45 | 170,18 | 171,75 | -6,12% | 180,00 |
| 20.07.2026 | 180,65 | 186,38 | 174,95 | 182,95 | 1,88% | 1.171,00 |
| 17.07.2026 | 176,00 | 183,25 | 175,00 | 179,58 | -1,01% | - |
| 16.07.2026 | 184,33 | 186,77 | 180,88 | 181,40 | -1,67% | 85,00 |
| 15.07.2026 | 192,15 | 194,27 | 184,48 | 184,48 | -3,31% | - |
| 14.07.2026 | 192,33 | 194,68 | 184,68 | 190,80 | -0,59% | 16.413,00 |
| 13.07.2026 | 187,38 | 193,30 | 183,18 | 191,93 | 2,02% | - |
| 10.07.2026 | 192,65 | 199,00 | 187,75 | 188,13 | -1,60% | - |
| 09.07.2026 | 189,18 | 191,27 | 182,02 | 191,18 | 1,04% | - |
| 08.07.2026 | 185,40 | 189,20 | 180,60 | 189,20 | 1,67% | 6.134,00 |
| 07.07.2026 | 181,20 | 192,65 | 181,00 | 186,10 | 2,00% | 77,00 |
| 06.07.2026 | 182,08 | 187,18 | 179,93 | 182,45 | 1,23% | 11.950,00 |
| 03.07.2026 | 184,60 | 185,00 | 179,13 | 180,23 | -1,50% | 6.280,00 |
| 02.07.2026 | 183,63 | 185,55 | 180,20 | 182,98 | -0,77% | 1.360,00 |
| 01.07.2026 | 180,43 | 185,18 | 178,95 | 184,40 | 2,15% | - |
| 30.06.2026 | 175,23 | 181,23 | 171,60 | 180,52 | 3,68% | 965,00 |
| 29.06.2026 | 170,30 | 176,30 | 168,70 | 174,13 | 4,08% | 480,00 |
| 26.06.2026 | 166,10 | 169,88 | 163,60 | 167,30 | -0,33% | - |
| 25.06.2026 | 166,50 | 171,43 | 160,85 | 167,85 | 1,31% | - |
| 24.06.2026 | 162,88 | 171,77 | 162,77 | 165,68 | 2,24% | 757,00 |
| 23.06.2026 | 157,80 | 165,70 | 156,93 | 162,05 | 0,82% | - |
| 22.06.2026 | 161,60 | 164,98 | 156,80 | 160,73 | -0,17% | - |
| 19.06.2026 | 161,48 | 162,08 | 161,00 | 161,00 | -0,91% | - |
| 18.06.2026 | 164,25 | 165,25 | 156,45 | 162,48 | -0,73% | 513,00 |
| 17.06.2026 | 166,90 | 168,02 | 160,10 | 163,68 | -1,40% | 378,00 |
| 16.06.2026 | 173,93 | 175,48 | 163,90 | 166,00 | -4,86% | 17.550,00 |
| 15.06.2026 | 179,10 | 181,15 | 173,58 | 174,48 | -1,08% | 500,00 |
| 12.06.2026 | 179,73 | 181,48 | 172,00 | 176,38 | -1,12% | 1.430,00 |
| 11.06.2026 | 180,00 | 181,52 | 173,05 | 178,38 | -0,57% | 660,00 |
| 10.06.2026 | 175,43 | 182,60 | 172,48 | 179,40 | 1,18% | 1.320,00 |
| 09.06.2026 | 185,23 | 185,40 | 169,02 | 177,30 | -3,82% | 196,00 |
| 08.06.2026 | 194,95 | 196,95 | 183,98 | 184,35 | -6,04% | 185,00 |
| 05.06.2026 | 200,73 | 206,45 | 194,65 | 196,20 | -3,73% | 1.655,00 |
| 04.06.2026 | 190,93 | 205,25 | 189,10 | 203,80 | 4,33% | 2.386,00 |
| 03.06.2026 | 196,98 | 197,20 | 185,95 | 195,35 | -0,99% | 6.860,00 |
| 02.06.2026 | 192,02 | 197,33 | 183,30 | 197,30 | 0,82% | 2.026,00 |
| 01.06.2026 | 166,02 | 198,88 | 164,68 | 195,70 | 19,71% | 325,00 |
| 29.05.2026 | 159,20 | 165,35 | 156,52 | 163,48 | 3,12% | 1.202,00 |
| 28.05.2026 | 158,33 | 161,63 | 156,58 | 158,52 | 1,54% | 3.370,00 |
| 27.05.2026 | 163,02 | 163,93 | 155,73 | 156,13 | -4,22% | 321,00 |
| 26.05.2026 | 162,90 | 163,35 | 155,35 | 163,00 | -0,44% | 307,00 |
| 25.05.2026 | 163,77 | 164,02 | 163,35 | 163,73 | 1,16% | 170,00 |
| 22.05.2026 | 158,85 | 162,30 | 158,02 | 161,85 | 2,63% | 1.506,00 |
| 21.05.2026 | 162,18 | 163,15 | 156,58 | 157,70 | -3,18% | 264,00 |