130,995$
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 132,27 | 133,16 | 129,56 | 130,97 | -0,03% | - |
| 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 |
| 07.04.2025 | 78,32 | 87,39 | 77,51 | 83,71 | 0,16% | 2.991.344,00 |
| 04.04.2025 | 84,84 | 87,50 | 80,36 | 83,58 | -6,65% | 3.442.456,00 |
| 03.04.2025 | 95,28 | 95,28 | 88,77 | 89,53 | -10,79% | 4.848.108,00 |
| 02.04.2025 | 96,40 | 101,40 | 96,29 | 100,36 | 2,23% | 1.703.691,00 |
| 01.04.2025 | 97,69 | 98,96 | 96,28 | 98,17 | 0,27% | 1.549.745,00 |
| 31.03.2025 | 96,82 | 98,35 | 94,13 | 97,91 | -1,08% | 2.099.268,00 |
| 28.03.2025 | 101,07 | 101,82 | 97,75 | 98,98 | -2,79% | 1.343.670,00 |
| 27.03.2025 | 103,11 | 103,49 | 100,76 | 101,82 | -2,28% | 1.073.257,00 |
| 26.03.2025 | 106,07 | 107,32 | 103,27 | 104,20 | -1,60% | 1.224.820,00 |
| 25.03.2025 | 106,97 | 108,97 | 104,95 | 105,89 | -0,36% | 1.677.329,00 |
| 24.03.2025 | 106,39 | 107,58 | 105,00 | 106,27 | 2,73% | 1.728.520,00 |
| 21.03.2025 | 100,66 | 103,55 | 99,67 | 103,45 | 1,63% | 2.330.307,00 |
| 20.03.2025 | 101,40 | 104,02 | 101,19 | 101,79 | -1,17% | 1.450.078,00 |
| 19.03.2025 | 100,38 | 104,19 | 100,13 | 103,00 | 3,77% | 2.000.818,00 |
| 18.03.2025 | 99,38 | 100,84 | 97,62 | 99,26 | -1,15% | 1.420.114,00 |
| 17.03.2025 | 98,01 | 101,71 | 96,71 | 100,41 | 1,45% | 1.691.034,00 |
| 14.03.2025 | 98,00 | 99,59 | 97,26 | 98,97 | 4,29% | 2.363.926,00 |
| 13.03.2025 | 101,73 | 102,05 | 94,53 | 94,90 | -7,69% | 4.140.152,00 |
| 12.03.2025 | 103,32 | 104,61 | 100,08 | 102,81 | 2,73% | 2.352.331,00 |
| 11.03.2025 | 98,95 | 102,10 | 97,97 | 100,08 | 1,53% | 3.289.512,00 |
| 10.03.2025 | 102,48 | 103,01 | 97,56 | 98,57 | -7,08% | 4.118.328,00 |
| 07.03.2025 | 108,33 | 109,70 | 101,72 | 106,08 | -2,51% | 5.235.918,00 |
| 06.03.2025 | 114,75 | 115,99 | 107,85 | 108,81 | -6,81% | 3.099.601,00 |
| 05.03.2025 | 115,16 | 117,34 | 113,93 | 116,76 | 1,73% | 1.852.976,00 |
| 04.03.2025 | 113,10 | 116,64 | 109,25 | 114,78 | -1,40% | 3.196.474,00 |
| 03.03.2025 | 120,02 | 121,47 | 116,26 | 116,41 | -2,94% | 2.358.529,00 |
| 28.02.2025 | 117,00 | 120,00 | 115,78 | 119,93 | 2,29% | 3.049.837,00 |
| 27.02.2025 | 120,02 | 121,71 | 116,92 | 117,24 | -1,66% | 1.835.752,00 |
| 26.02.2025 | 116,50 | 119,99 | 116,50 | 119,22 | 3,43% | 2.093.528,00 |