170,550€
0,83%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 168,60 | 173,15 | 166,25 | 170,55 | 0,49% | - |
| 14.05.2026 | 165,15 | 169,95 | 161,60 | 169,73 | 3,19% | - |
| 13.05.2026 | 164,50 | 166,77 | 162,27 | 164,48 | 0,18% | 510,00 |
| 12.05.2026 | 168,05 | 168,88 | 163,25 | 164,18 | -2,67% | - |
| 11.05.2026 | 171,05 | 172,27 | 167,15 | 168,68 | -1,49% | 44,00 |
| 08.05.2026 | 168,35 | 172,93 | 165,00 | 171,23 | 1,95% | 850,00 |
| 07.05.2026 | 162,95 | 170,85 | 162,30 | 167,95 | 2,91% | - |
| 06.05.2026 | 168,38 | 168,40 | 161,30 | 163,20 | -2,26% | 2.345,00 |
| 05.05.2026 | 162,58 | 167,83 | 161,90 | 166,98 | 2,88% | 432,00 |
| 04.05.2026 | 156,50 | 164,75 | 153,90 | 162,30 | 28,48% | 2.745,00 |
| 30.04.2026 | 120,35 | 126,40 | 118,50 | 126,33 | 4,70% | - |
| 29.04.2026 | 122,08 | 122,43 | 120,10 | 120,65 | -0,60% | 2.600,00 |
| 28.04.2026 | 121,45 | 124,30 | 120,15 | 121,38 | -0,21% | 3.410,00 |
| 27.04.2026 | 122,75 | 123,03 | 120,00 | 121,63 | -0,88% | - |
| 24.04.2026 | 122,95 | 123,30 | 120,73 | 122,70 | 1,26% | 1.000,00 |
| 23.04.2026 | 127,23 | 127,93 | 119,20 | 121,18 | -5,50% | - |
| 22.04.2026 | 124,48 | 133,05 | 124,25 | 128,23 | 4,16% | 6.350,00 |
| 21.04.2026 | 123,83 | 127,30 | 122,18 | 123,10 | -0,32% | 1.000,00 |
| 20.04.2026 | 118,45 | 123,58 | 115,85 | 123,50 | 4,09% | 1.086,00 |
| 17.04.2026 | 116,18 | 119,08 | 116,08 | 118,65 | 2,28% | - |
| 16.04.2026 | 113,95 | 117,70 | 113,93 | 116,00 | 2,11% | 250,00 |
| 15.04.2026 | 105,08 | 114,00 | 105,00 | 113,60 | 7,98% | - |
| 14.04.2026 | 105,73 | 108,78 | 104,20 | 105,20 | -0,40% | - |
| 13.04.2026 | 99,57 | 105,75 | 99,36 | 105,63 | 0,93% | - |
| 10.04.2026 | 106,55 | 106,75 | 96,46 | 104,65 | -1,92% | - |
| 09.04.2026 | 110,93 | 111,08 | 101,73 | 106,70 | -3,96% | - |
| 08.04.2026 | 117,50 | 118,30 | 111,00 | 111,10 | -2,82% | 7.355,00 |
| 07.04.2026 | 113,58 | 116,13 | 112,98 | 114,33 | 0,70% | - |
| 02.04.2026 | 111,06 | 114,48 | 110,08 | 113,53 | 0,83% | - |
| 01.04.2026 | 109,31 | 114,16 | 107,78 | 112,59 | 3,46% | - |
| 31.03.2026 | 106,26 | 108,86 | 104,54 | 108,82 | 3,36% | 880,00 |
| 30.03.2026 | 104,59 | 107,67 | 103,80 | 105,28 | 1,11% | 540,00 |
| 27.03.2026 | 109,47 | 110,53 | 103,21 | 104,12 | -4,90% | - |
| 26.03.2026 | 108,05 | 111,09 | 107,13 | 109,48 | 0,98% | - |
| 25.03.2026 | 106,64 | 110,73 | 106,38 | 108,42 | 2,36% | - |
| 24.03.2026 | 109,32 | 109,90 | 105,68 | 105,92 | -3,23% | - |
| 23.03.2026 | 105,80 | 111,24 | 105,42 | 109,46 | 1,79% | - |
| 20.03.2026 | 109,50 | 109,90 | 106,64 | 107,54 | -2,10% | - |
| 19.03.2026 | 110,36 | 111,87 | 108,68 | 109,85 | -0,42% | - |
| 18.03.2026 | 110,69 | 112,32 | 109,34 | 110,31 | 0,29% | 280,00 |
| 17.03.2026 | 109,03 | 112,78 | 108,99 | 109,99 | 0,45% | - |
| 16.03.2026 | 110,00 | 111,31 | 108,48 | 109,50 | 0,44% | - |
| 13.03.2026 | 108,64 | 111,24 | 106,93 | 109,02 | -0,06% | 14.100,00 |
| 12.03.2026 | 108,31 | 112,42 | 108,11 | 109,09 | 0,05% | - |
| 11.03.2026 | 107,92 | 110,70 | 107,05 | 109,04 | 1,14% | - |
| 10.03.2026 | 108,66 | 109,49 | 106,51 | 107,81 | -0,84% | - |
| 09.03.2026 | 108,82 | 109,96 | 107,06 | 108,72 | -1,52% | - |
| 06.03.2026 | 108,36 | 110,59 | 106,68 | 110,40 | 2,06% | 36,00 |
| 05.03.2026 | 105,81 | 110,48 | 105,03 | 108,17 | 2,35% | - |
| 04.03.2026 | 105,52 | 106,76 | 103,42 | 105,69 | -0,62% | - |
| 03.03.2026 | 104,95 | 108,00 | 102,01 | 106,35 | 0,44% | 1.380,00 |
| 02.03.2026 | 101,42 | 107,40 | 100,97 | 105,88 | 3,40% | 1.950,00 |
| 27.02.2026 | 100,58 | 102,64 | 98,42 | 102,40 | 1,08% | 5.250,00 |
| 26.02.2026 | 99,85 | 102,89 | 99,85 | 101,31 | 1,09% | 975,00 |
| 25.02.2026 | 96,48 | 101,59 | 96,39 | 100,22 | 3,62% | - |
| 24.02.2026 | 92,36 | 99,35 | 91,42 | 96,72 | 5,15% | - |
| 23.02.2026 | 94,73 | 95,57 | 90,00 | 91,99 | -4,18% | 840,00 |
| 20.02.2026 | 94,70 | 97,48 | 93,09 | 96,00 | 1,81% | - |
| 19.02.2026 | 93,95 | 94,80 | 91,14 | 94,30 | 0,41% | 740,00 |
| 18.02.2026 | 91,77 | 95,37 | 90,05 | 93,91 | 2,56% | - |
| 17.02.2026 | 94,50 | 95,01 | 89,50 | 91,57 | -3,66% | - |
| 16.02.2026 | 95,31 | 95,60 | 94,65 | 95,05 | -0,18% | - |
| 13.02.2026 | 90,94 | 98,05 | 86,36 | 95,23 | 1,95% | - |
| 12.02.2026 | 93,65 | 95,48 | 90,31 | 93,40 | 0,41% | - |
| 11.02.2026 | 100,43 | 101,55 | 91,88 | 93,02 | -6,81% | - |
| 10.02.2026 | 97,47 | 102,12 | 97,23 | 99,82 | 1,73% | 468,00 |
| 09.02.2026 | 98,39 | 98,40 | 95,16 | 98,12 | 1,31% | 68.600,00 |
| 06.02.2026 | 89,98 | 97,50 | 89,83 | 96,85 | 5,27% | 3.608,00 |
| 05.02.2026 | 95,16 | 95,32 | 91,83 | 92,00 | -3,31% | - |
| 04.02.2026 | 92,34 | 96,15 | 89,00 | 95,15 | 3,01% | 75,00 |
| 03.02.2026 | 103,30 | 103,38 | 90,17 | 92,37 | -9,20% | - |
| 02.02.2026 | 99,93 | 104,81 | 98,50 | 101,73 | 0,17% | 1.370,00 |
| 30.01.2026 | 102,84 | 103,84 | 100,89 | 101,56 | -1,77% | 2.100,00 |
| 29.01.2026 | 113,72 | 114,02 | 101,82 | 103,39 | -9,14% | 1.350,00 |
| 28.01.2026 | 112,57 | 115,30 | 112,11 | 113,79 | 2,26% | - |
| 27.01.2026 | 113,62 | 114,54 | 110,93 | 111,27 | -1,22% | - |
| 26.01.2026 | 107,96 | 114,70 | 107,50 | 112,64 | 3,42% | - |
| 23.01.2026 | 107,82 | 110,55 | 107,15 | 108,92 | 1,55% | - |
| 22.01.2026 | 103,20 | 107,61 | 103,04 | 107,26 | 4,23% | - |
| 21.01.2026 | 101,88 | 103,86 | 101,25 | 102,91 | 1,01% | - |
| 20.01.2026 | 100,79 | 103,21 | 98,18 | 101,88 | 0,73% | 1.560,00 |
| 19.01.2026 | 101,65 | 101,83 | 98,88 | 101,14 | -1,46% | 16.000,00 |
| 16.01.2026 | 103,60 | 104,86 | 102,26 | 102,64 | -0,51% | 2.876,00 |
| 15.01.2026 | 105,75 | 107,47 | 102,81 | 103,17 | -2,36% | 524,00 |
| 14.01.2026 | 110,68 | 111,12 | 103,95 | 105,66 | -5,21% | - |
| 13.01.2026 | 113,05 | 114,39 | 110,44 | 111,47 | -1,54% | - |
| 12.01.2026 | 111,46 | 114,18 | 110,29 | 113,21 | 0,49% | 2.200,00 |
| 09.01.2026 | 118,00 | 118,85 | 112,48 | 112,66 | -4,49% | 460,00 |
| 08.01.2026 | 121,72 | 122,27 | 115,15 | 117,96 | -3,57% | 562,00 |
| 07.01.2026 | 118,91 | 123,04 | 118,84 | 122,33 | 2,76% | - |
| 06.01.2026 | 116,43 | 119,38 | 113,52 | 119,04 | 2,44% | 10.200,00 |
| 05.01.2026 | 116,50 | 118,36 | 114,99 | 116,20 | -1,37% | 1.210,00 |
| 02.01.2026 | 123,25 | 124,25 | 116,55 | 117,82 | -2,88% | 437,00 |
| 30.12.2025 | 121,11 | 121,32 | 120,16 | 121,32 | 1,39% | 8,00 |
| 29.12.2025 | 119,23 | 120,45 | 117,93 | 119,66 | -0,38% | 25,00 |
| 23.12.2025 | 120,45 | 120,89 | 118,52 | 120,12 | -0,30% | 15,00 |
| 22.12.2025 | 121,30 | 122,28 | 119,77 | 120,48 | -0,48% | - |
| 19.12.2025 | 118,78 | 122,22 | 118,34 | 121,06 | 0,88% | 30,00 |
| 18.12.2025 | 119,02 | 121,14 | 118,24 | 120,00 | 0,35% | 50,00 |
| 17.12.2025 | 117,48 | 121,64 | 117,30 | 119,58 | 0,29% | 15,00 |