58,118$
-5,27%
Echtzeit-Aktienkurs Twilio
Bid:
Ask:
Aktienkurse zur Twilio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 61,50 | 62,07 | 58,09 | 58,10 | -5,30% | 2.377.578,00 |
| 05.09.2024 | 60,60 | 61,40 | 60,38 | 61,35 | 0,84% | 1.408.011,00 |
| 04.09.2024 | 60,71 | 61,63 | 60,35 | 60,84 | -0,59% | 1.470.890,00 |
| 03.09.2024 | 62,24 | 64,30 | 60,95 | 61,20 | -2,49% | 2.219.952,00 |
| 30.08.2024 | 62,79 | 62,91 | 61,64 | 62,76 | 0,64% | 2.753.614,00 |
| 29.08.2024 | 61,38 | 62,97 | 61,29 | 62,36 | 2,35% | 1.721.358,00 |
| 28.08.2024 | 61,99 | 62,33 | 60,16 | 60,93 | -1,71% | 1.814.043,00 |
| 27.08.2024 | 60,17 | 62,12 | 60,13 | 61,99 | 2,18% | 1.715.374,00 |
| 26.08.2024 | 60,76 | 61,32 | 60,56 | 60,67 | -0,15% | 1.520.066,00 |
| 23.08.2024 | 59,20 | 60,88 | 59,17 | 60,76 | 3,16% | 1.877.414,00 |
| 22.08.2024 | 59,38 | 59,87 | 58,65 | 58,90 | -0,59% | 1.928.593,00 |
| 21.08.2024 | 60,87 | 60,87 | 59,18 | 59,25 | -2,21% | 2.169.760,00 |
| 20.08.2024 | 61,74 | 62,33 | 60,50 | 60,59 | -2,08% | 2.054.047,00 |
| 19.08.2024 | 61,37 | 62,24 | 61,05 | 61,88 | 1,13% | 1.983.705,00 |
| 16.08.2024 | 60,06 | 61,24 | 60,06 | 61,19 | 0,81% | 2.451.901,00 |
| 15.08.2024 | 61,03 | 61,03 | 60,09 | 60,70 | 0,15% | 2.837.647,00 |
| 14.08.2024 | 61,36 | 61,78 | 60,42 | 60,61 | -1,37% | 1.912.001,00 |
| 13.08.2024 | 59,50 | 61,51 | 59,32 | 61,45 | 3,71% | 1.993.636,00 |
| 12.08.2024 | 60,52 | 60,90 | 59,15 | 59,25 | -1,92% | 1.592.498,00 |
| 09.08.2024 | 60,69 | 61,11 | 59,73 | 60,41 | -0,36% | 1.845.944,00 |
| 08.08.2024 | 59,27 | 60,79 | 59,24 | 60,63 | 2,75% | 1.662.138,00 |
| 07.08.2024 | 59,58 | 61,18 | 58,92 | 59,01 | 0,25% | 2.063.503,00 |
| 06.08.2024 | 60,21 | 61,10 | 58,79 | 58,86 | -1,77% | 2.523.634,00 |
| 05.08.2024 | 58,00 | 60,84 | 57,65 | 59,92 | -4,68% | 3.530.869,00 |
| 02.08.2024 | 59,70 | 63,25 | 58,59 | 62,86 | 11,71% | 8.081.567,00 |
| 01.08.2024 | 59,58 | 59,68 | 56,16 | 56,27 | -4,84% | 3.408.874,00 |
| 31.07.2024 | 59,71 | 60,22 | 59,02 | 59,13 | 0,20% | 2.168.079,00 |
| 30.07.2024 | 58,83 | 59,90 | 58,66 | 59,01 | 0,70% | 1.696.153,00 |
| 29.07.2024 | 59,50 | 59,63 | 58,46 | 58,60 | -0,42% | 2.529.250,00 |
| 26.07.2024 | 58,07 | 59,03 | 57,45 | 58,85 | 2,49% | 1.619.970,00 |
| 25.07.2024 | 56,66 | 58,46 | 56,50 | 57,42 | 1,81% | 2.426.624,00 |
| 24.07.2024 | 58,94 | 59,48 | 56,28 | 56,40 | -6,05% | 2.310.058,00 |
| 23.07.2024 | 58,10 | 60,66 | 58,00 | 60,03 | 3,48% | 2.676.601,00 |
| 22.07.2024 | 58,75 | 58,86 | 57,73 | 58,01 | -1,09% | 2.195.172,00 |
| 19.07.2024 | 58,00 | 58,83 | 57,69 | 58,65 | 1,73% | 1.870.135,00 |
| 18.07.2024 | 59,50 | 59,81 | 57,56 | 57,65 | -2,78% | 2.089.925,00 |
| 17.07.2024 | 59,41 | 60,11 | 59,06 | 59,30 | -1,13% | 1.715.121,00 |
| 16.07.2024 | 58,72 | 60,00 | 58,55 | 59,98 | 3,06% | 2.146.038,00 |
| 15.07.2024 | 58,00 | 58,98 | 57,40 | 58,20 | 0,57% | 1.754.103,00 |
| 12.07.2024 | 57,47 | 58,05 | 57,04 | 57,87 | 1,51% | 1.925.724,00 |
| 11.07.2024 | 56,85 | 57,46 | 56,48 | 57,01 | 1,75% | 1.769.567,00 |
| 10.07.2024 | 56,60 | 56,60 | 55,38 | 56,03 | -0,64% | 1.702.181,00 |
| 09.07.2024 | 57,35 | 57,40 | 55,73 | 56,39 | -1,76% | 1.596.275,00 |
| 08.07.2024 | 57,50 | 57,54 | 56,57 | 57,40 | 0,07% | 1.285.873,00 |
| 05.07.2024 | 56,26 | 57,46 | 56,08 | 57,36 | 1,65% | 1.430.401,00 |
| 03.07.2024 | 57,19 | 57,82 | 56,11 | 56,43 | -1,38% | 1.262.498,00 |
| 02.07.2024 | 56,87 | 57,79 | 56,41 | 57,22 | 0,83% | 1.424.895,00 |
| 01.07.2024 | 57,00 | 57,10 | 55,94 | 56,75 | -0,11% | 1.749.078,00 |
| 28.06.2024 | 55,99 | 56,84 | 55,76 | 56,81 | 1,46% | 2.646.437,00 |
| 27.06.2024 | 55,20 | 56,32 | 55,00 | 55,99 | 1,39% | 2.482.024,00 |
| 26.06.2024 | 55,39 | 55,63 | 55,01 | 55,22 | -0,40% | 1.599.249,00 |
| 25.06.2024 | 54,75 | 55,66 | 54,33 | 55,44 | 1,15% | 2.497.955,00 |
| 24.06.2024 | 54,57 | 55,30 | 54,45 | 54,81 | 0,16% | 2.652.060,00 |
| 21.06.2024 | 53,27 | 54,87 | 53,06 | 54,72 | 2,40% | 7.343.428,00 |
| 20.06.2024 | 53,03 | 53,49 | 52,51 | 53,44 | 0,79% | 2.267.686,00 |
| 18.06.2024 | 53,31 | 53,82 | 52,65 | 53,02 | -0,95% | 2.556.298,00 |
| 17.06.2024 | 54,09 | 54,34 | 53,43 | 53,53 | -1,31% | 2.679.930,00 |
| 14.06.2024 | 53,84 | 54,58 | 53,03 | 54,24 | -2,60% | 4.161.842,00 |
| 13.06.2024 | 56,96 | 57,02 | 55,60 | 55,69 | -1,99% | 2.177.470,00 |
| 12.06.2024 | 58,19 | 58,40 | 56,42 | 56,82 | -1,44% | 2.949.632,00 |
| 11.06.2024 | 57,80 | 58,05 | 57,14 | 57,65 | -0,26% | 1.751.661,00 |
| 10.06.2024 | 56,75 | 58,12 | 56,50 | 57,80 | 1,35% | 2.310.499,00 |
| 07.06.2024 | 57,00 | 57,47 | 56,72 | 57,03 | -0,61% | 2.669.309,00 |
| 06.06.2024 | 56,97 | 57,88 | 56,94 | 57,38 | 0,61% | 1.772.581,00 |
| 05.06.2024 | 57,08 | 57,39 | 56,25 | 57,03 | 0,51% | 2.206.016,00 |
| 04.06.2024 | 56,62 | 57,60 | 56,56 | 56,74 | -0,93% | 1.701.652,00 |
| 03.06.2024 | 58,16 | 58,65 | 56,59 | 57,27 | -0,23% | 2.152.807,00 |
| 31.05.2024 | 57,32 | 58,25 | 56,30 | 57,40 | -0,07% | 3.389.936,00 |
| 30.05.2024 | 57,70 | 57,91 | 57,13 | 57,44 | -0,59% | 2.660.694,00 |
| 29.05.2024 | 58,11 | 58,84 | 57,73 | 57,78 | -2,02% | 3.361.835,00 |
| 28.05.2024 | 59,20 | 59,48 | 58,32 | 58,97 | -0,14% | 1.337.798,00 |
| 24.05.2024 | 59,21 | 59,58 | 58,72 | 59,05 | 0,20% | 1.490.298,00 |
| 23.05.2024 | 60,51 | 60,51 | 58,70 | 58,93 | -2,06% | 1.845.701,00 |
| 22.05.2024 | 60,31 | 61,38 | 59,72 | 60,17 | -0,46% | 1.792.810,00 |
| 21.05.2024 | 60,52 | 60,71 | 59,92 | 60,45 | -0,76% | 1.693.875,00 |
| 20.05.2024 | 61,69 | 62,01 | 60,52 | 60,91 | -1,88% | 2.358.609,00 |
| 17.05.2024 | 61,16 | 62,32 | 61,11 | 62,08 | 0,88% | 1.679.406,00 |
| 16.05.2024 | 61,47 | 62,08 | 61,24 | 61,54 | 0,16% | 2.383.171,00 |
| 15.05.2024 | 63,05 | 63,25 | 61,30 | 61,44 | -1,25% | 3.997.334,00 |
| 14.05.2024 | 62,33 | 62,90 | 62,12 | 62,22 | -0,03% | 2.173.377,00 |
| 13.05.2024 | 60,36 | 62,28 | 60,11 | 62,24 | 3,56% | 3.072.968,00 |
| 10.05.2024 | 59,61 | 60,22 | 59,02 | 60,10 | 1,01% | 2.688.176,00 |
| 09.05.2024 | 58,70 | 60,24 | 58,70 | 59,50 | 1,50% | 3.824.679,00 |
| 08.05.2024 | 60,19 | 60,54 | 57,80 | 58,62 | -7,50% | 8.833.019,00 |
| 07.05.2024 | 63,00 | 63,91 | 62,81 | 63,37 | 0,09% | 4.908.647,00 |
| 06.05.2024 | 62,58 | 63,54 | 62,39 | 63,31 | 2,29% | 2.226.005,00 |
| 03.05.2024 | 62,72 | 62,75 | 61,50 | 61,89 | 0,60% | 2.243.789,00 |
| 02.05.2024 | 61,60 | 61,89 | 60,43 | 61,52 | 0,94% | 1.941.459,00 |
| 01.05.2024 | 59,80 | 62,17 | 59,71 | 60,95 | 1,79% | 2.014.100,00 |
| 30.04.2024 | 60,81 | 61,33 | 59,87 | 59,88 | -2,25% | 1.908.092,00 |
| 29.04.2024 | 61,34 | 62,17 | 61,01 | 61,26 | 0,61% | 1.731.405,00 |
| 26.04.2024 | 60,97 | 61,25 | 60,49 | 60,89 | 1,47% | 1.602.557,00 |
| 25.04.2024 | 59,52 | 60,05 | 58,77 | 60,01 | -1,59% | 2.266.750,00 |
| 24.04.2024 | 60,94 | 61,12 | 59,79 | 60,98 | 1,08% | 1.659.640,00 |
| 23.04.2024 | 58,99 | 60,48 | 58,96 | 60,33 | 2,93% | 1.870.668,00 |
| 22.04.2024 | 57,95 | 58,89 | 57,61 | 58,61 | 1,84% | 1.906.994,00 |
| 19.04.2024 | 58,11 | 58,81 | 57,50 | 57,55 | -1,49% | 2.058.399,00 |
| 18.04.2024 | 58,75 | 59,60 | 58,41 | 58,42 | -0,54% | 2.145.943,00 |
| 17.04.2024 | 59,51 | 60,15 | 58,73 | 58,74 | -0,73% | 1.720.629,00 |
| 16.04.2024 | 58,87 | 59,50 | 58,45 | 59,17 | 0,24% | 2.481.373,00 |