104,363$
-1,18%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 106,55 | 107,41 | 104,78 | 105,61 | -0,73% | 2.224.226,00 |
| 28.08.2025 | 104,25 | 107,04 | 103,70 | 106,39 | 3,14% | 2.640.801,00 |
| 27.08.2025 | 102,85 | 105,14 | 102,56 | 103,15 | 0,69% | 1.901.548,00 |
| 26.08.2025 | 104,50 | 105,00 | 102,04 | 102,44 | -2,06% | 4.303.206,00 |
| 25.08.2025 | 105,89 | 106,20 | 104,32 | 104,59 | -1,68% | 1.600.139,00 |
| 22.08.2025 | 101,07 | 106,68 | 100,14 | 106,38 | 5,36% | 3.688.798,00 |
| 21.08.2025 | 100,50 | 101,35 | 99,45 | 100,97 | -0,95% | 2.606.176,00 |
| 20.08.2025 | 101,36 | 102,43 | 98,93 | 101,94 | -1,35% | 4.402.666,00 |
| 19.08.2025 | 104,99 | 105,85 | 103,01 | 103,33 | -1,64% | 5.323.869,00 |
| 18.08.2025 | 104,71 | 107,83 | 104,71 | 105,05 | -0,59% | 24.831.679,00 |
| 15.08.2025 | 104,65 | 107,44 | 104,23 | 105,67 | 4,79% | 10.053.815,00 |
| 14.08.2025 | 100,09 | 101,79 | 99,44 | 100,84 | -0,86% | 3.668.859,00 |
| 13.08.2025 | 95,39 | 103,85 | 95,21 | 101,71 | 6,80% | 6.462.587,00 |
| 12.08.2025 | 92,78 | 97,87 | 92,55 | 95,23 | 3,02% | 6.244.349,00 |
| 11.08.2025 | 99,00 | 99,01 | 91,84 | 92,44 | -6,31% | 7.871.050,00 |
| 08.08.2025 | 103,45 | 105,75 | 97,61 | 98,67 | -19,38% | 17.652.190,00 |
| 07.08.2025 | 131,34 | 132,39 | 119,14 | 122,39 | -6,01% | 6.509.554,00 |
| 06.08.2025 | 125,83 | 130,66 | 125,81 | 130,22 | 4,47% | 3.190.769,00 |
| 05.08.2025 | 125,85 | 126,28 | 123,15 | 124,65 | -0,53% | 2.094.967,00 |
| 04.08.2025 | 122,30 | 125,96 | 122,10 | 125,32 | 3,43% | 2.452.989,00 |
| 01.08.2025 | 126,08 | 126,17 | 120,16 | 121,16 | -6,08% | 2.802.855,00 |
| 31.07.2025 | 131,78 | 132,23 | 128,10 | 129,00 | -1,47% | 2.431.784,00 |
| 30.07.2025 | 129,35 | 131,64 | 128,13 | 130,92 | 0,82% | 1.531.565,00 |
| 29.07.2025 | 132,16 | 132,53 | 128,56 | 129,85 | -1,26% | 2.071.855,00 |
| 28.07.2025 | 131,96 | 132,91 | 130,72 | 131,51 | 0,34% | 1.113.915,00 |
| 25.07.2025 | 132,00 | 133,12 | 130,21 | 131,06 | -0,46% | 2.017.516,00 |
| 24.07.2025 | 133,41 | 135,40 | 130,66 | 131,67 | -0,78% | 1.818.807,00 |
| 23.07.2025 | 130,40 | 134,03 | 129,80 | 132,70 | 1,30% | 2.372.011,00 |
| 22.07.2025 | 130,65 | 131,47 | 127,03 | 131,00 | -0,08% | 2.113.057,00 |
| 21.07.2025 | 132,55 | 133,80 | 129,44 | 131,10 | 0,08% | 3.465.560,00 |
| 18.07.2025 | 126,65 | 131,42 | 126,56 | 131,00 | 3,63% | 3.349.593,00 |
| 17.07.2025 | 122,94 | 127,26 | 122,61 | 126,41 | 3,48% | 2.585.361,00 |
| 16.07.2025 | 127,77 | 128,13 | 119,26 | 122,16 | -3,17% | 4.488.395,00 |
| 15.07.2025 | 118,47 | 128,10 | 118,47 | 126,16 | 6,48% | 5.998.408,00 |
| 14.07.2025 | 113,87 | 118,59 | 113,44 | 118,48 | 4,70% | 2.936.854,00 |
| 11.07.2025 | 117,01 | 117,08 | 112,11 | 113,16 | -3,55% | 2.771.923,00 |
| 10.07.2025 | 120,90 | 121,89 | 114,91 | 117,32 | -3,43% | 2.886.153,00 |
| 09.07.2025 | 122,50 | 122,95 | 121,06 | 121,49 | -0,52% | 1.615.349,00 |
| 08.07.2025 | 121,75 | 122,31 | 119,34 | 122,12 | 0,52% | 1.485.666,00 |
| 07.07.2025 | 119,44 | 121,97 | 118,90 | 121,49 | 1,01% | 1.521.271,00 |
| 03.07.2025 | 116,39 | 121,23 | 116,07 | 120,27 | 3,23% | 1.607.202,00 |
| 02.07.2025 | 116,83 | 117,18 | 114,53 | 116,51 | -0,61% | 1.992.823,00 |
| 01.07.2025 | 124,43 | 125,19 | 117,20 | 117,23 | -5,73% | 3.035.127,00 |
| 30.06.2025 | 124,44 | 125,52 | 123,02 | 124,36 | 1,32% | 2.076.488,00 |
| 27.06.2025 | 121,79 | 123,98 | 121,30 | 122,74 | 1,08% | 2.919.940,00 |
| 26.06.2025 | 120,29 | 121,67 | 117,44 | 121,43 | 1,34% | 1.694.639,00 |
| 25.06.2025 | 122,13 | 122,67 | 119,16 | 119,82 | -1,48% | 1.354.587,00 |
| 24.06.2025 | 119,71 | 121,85 | 118,67 | 121,62 | 3,28% | 1.637.156,00 |
| 23.06.2025 | 116,10 | 117,92 | 113,72 | 117,76 | 1,08% | 1.401.675,00 |
| 20.06.2025 | 117,07 | 117,42 | 115,53 | 116,50 | -0,15% | 2.885.404,00 |
| 18.06.2025 | 116,27 | 117,28 | 115,31 | 116,68 | 0,31% | 1.971.772,00 |
| 17.06.2025 | 115,56 | 116,99 | 115,21 | 116,32 | -0,30% | 1.273.498,00 |
| 16.06.2025 | 114,20 | 117,04 | 114,20 | 116,67 | 2,89% | 1.440.528,00 |
| 13.06.2025 | 113,22 | 115,01 | 112,32 | 113,39 | -2,08% | 1.976.500,00 |
| 12.06.2025 | 116,70 | 119,28 | 114,91 | 115,80 | -2,02% | 2.136.673,00 |
| 11.06.2025 | 118,43 | 120,00 | 117,74 | 118,19 | -0,79% | 1.557.885,00 |
| 10.06.2025 | 121,25 | 121,60 | 117,12 | 119,13 | -1,89% | 1.987.640,00 |
| 09.06.2025 | 121,65 | 122,25 | 120,11 | 121,42 | -0,25% | 1.573.833,00 |
| 06.06.2025 | 121,86 | 122,50 | 120,61 | 121,73 | 0,77% | 1.697.064,00 |
| 05.06.2025 | 119,83 | 123,46 | 118,97 | 120,80 | 0,78% | 2.100.684,00 |
| 04.06.2025 | 117,09 | 119,94 | 116,00 | 119,87 | 2,03% | 1.927.595,00 |
| 03.06.2025 | 119,82 | 119,82 | 115,77 | 117,48 | -1,77% | 2.814.759,00 |
| 02.06.2025 | 117,52 | 121,17 | 116,87 | 119,60 | 1,61% | 3.020.177,00 |
| 30.05.2025 | 116,75 | 118,22 | 114,92 | 117,70 | 0,40% | 2.758.244,00 |
| 29.05.2025 | 119,25 | 119,52 | 115,04 | 117,23 | -0,55% | 2.301.535,00 |
| 28.05.2025 | 116,90 | 118,42 | 116,12 | 117,88 | 0,80% | 2.029.028,00 |
| 27.05.2025 | 115,00 | 116,99 | 114,26 | 116,95 | 3,05% | 2.013.796,00 |
| 23.05.2025 | 113,63 | 115,31 | 113,23 | 113,49 | -2,06% | 1.958.135,00 |
| 22.05.2025 | 113,52 | 116,39 | 112,69 | 115,88 | 1,16% | 1.866.031,00 |
| 21.05.2025 | 116,17 | 116,67 | 113,47 | 114,55 | -2,56% | 2.779.113,00 |
| 20.05.2025 | 115,85 | 117,88 | 115,84 | 117,56 | 1,21% | 2.811.869,00 |
| 19.05.2025 | 114,12 | 116,34 | 113,80 | 116,15 | -0,16% | 2.557.752,00 |
| 16.05.2025 | 114,10 | 117,23 | 113,48 | 116,34 | 1,85% | 3.351.490,00 |
| 15.05.2025 | 112,38 | 114,27 | 111,70 | 114,23 | -0,05% | 3.069.587,00 |
| 14.05.2025 | 114,50 | 115,67 | 113,26 | 114,29 | -0,22% | 2.542.033,00 |
| 13.05.2025 | 111,94 | 115,53 | 111,51 | 114,54 | 3,01% | 3.401.061,00 |
| 12.05.2025 | 110,38 | 111,64 | 108,58 | 111,19 | 5,20% | 2.776.678,00 |
| 09.05.2025 | 106,55 | 107,28 | 104,70 | 105,69 | 0,44% | 1.665.465,00 |
| 08.05.2025 | 105,30 | 107,31 | 104,94 | 105,23 | 1,61% | 3.676.580,00 |
| 07.05.2025 | 100,75 | 104,27 | 100,52 | 103,56 | 2,66% | 3.158.284,00 |
| 06.05.2025 | 101,30 | 103,61 | 99,58 | 100,88 | -2,11% | 2.810.420,00 |
| 05.05.2025 | 99,16 | 105,71 | 98,58 | 103,05 | 2,94% | 4.073.838,00 |
| 02.05.2025 | 102,68 | 104,25 | 97,13 | 100,11 | 2,28% | 7.164.961,00 |
| 01.05.2025 | 99,16 | 99,42 | 97,00 | 97,88 | 1,21% | 5.043.778,00 |
| 30.04.2025 | 93,17 | 96,86 | 92,45 | 96,71 | 0,24% | 3.353.575,00 |
| 29.04.2025 | 95,50 | 97,31 | 95,50 | 96,48 | 0,84% | 3.701.166,00 |
| 28.04.2025 | 95,67 | 96,78 | 94,35 | 95,68 | 0,64% | 2.894.739,00 |
| 25.04.2025 | 93,42 | 95,80 | 93,03 | 95,07 | 1,65% | 2.286.485,00 |
| 24.04.2025 | 87,97 | 93,65 | 87,97 | 93,53 | 7,35% | 2.348.350,00 |
| 23.04.2025 | 88,31 | 90,52 | 86,81 | 87,13 | 3,89% | 1.948.111,00 |
| 22.04.2025 | 82,65 | 84,55 | 82,11 | 83,87 | 2,83% | 1.876.607,00 |
| 21.04.2025 | 83,72 | 84,00 | 80,90 | 81,56 | -4,01% | 2.016.289,00 |
| 17.04.2025 | 86,05 | 86,62 | 84,55 | 84,97 | -0,93% | 1.494.245,00 |
| 16.04.2025 | 86,90 | 88,07 | 84,01 | 85,77 | -2,88% | 2.094.874,00 |
| 15.04.2025 | 86,37 | 88,55 | 86,13 | 88,31 | 2,19% | 1.520.684,00 |
| 14.04.2025 | 89,57 | 90,27 | 85,37 | 86,42 | -0,51% | 1.630.149,00 |
| 11.04.2025 | 85,46 | 86,96 | 83,17 | 86,86 | 1,32% | 1.931.365,00 |
| 10.04.2025 | 88,80 | 89,77 | 83,84 | 85,73 | -6,79% | 2.464.909,00 |
| 09.04.2025 | 80,57 | 93,45 | 78,40 | 91,98 | 13,08% | 3.946.939,00 |
| 08.04.2025 | 86,55 | 86,91 | 79,81 | 81,34 | -2,83% | 2.561.664,00 |