114,213$
-3,21%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 117,45 | 119,15 | 112,94 | 114,31 | -3,13% | 3.306.532,00 |
| 20.02.2025 | 120,40 | 121,77 | 116,53 | 118,00 | -2,66% | 3.821.260,00 |
| 19.02.2025 | 123,62 | 124,42 | 120,10 | 121,23 | -3,46% | 4.877.722,00 |
| 18.02.2025 | 126,73 | 126,84 | 121,28 | 125,58 | -0,04% | 7.411.500,00 |
| 17.02.2025 | 125,91 | 125,91 | 125,58 | 125,64 | 0,37% | - |
| 14.02.2025 | 131,86 | 131,95 | 122,01 | 125,17 | -15,01% | 15.503.327,00 |
| 13.02.2025 | 145,26 | 147,42 | 142,49 | 147,28 | 1,86% | 5.911.599,00 |
| 12.02.2025 | 141,13 | 144,67 | 139,60 | 144,59 | 0,94% | 2.903.536,00 |
| 11.02.2025 | 143,79 | 145,62 | 141,33 | 143,24 | -0,84% | 2.021.139,00 |
| 10.02.2025 | 146,19 | 146,49 | 142,90 | 144,46 | -0,82% | 1.768.053,00 |
| 07.02.2025 | 147,50 | 148,31 | 145,23 | 145,65 | -1,21% | 2.249.001,00 |
| 06.02.2025 | 148,15 | 149,19 | 145,22 | 147,43 | 0,22% | 2.449.870,00 |
| 05.02.2025 | 146,84 | 147,81 | 144,78 | 147,11 | 0,82% | 2.419.424,00 |
| 04.02.2025 | 147,47 | 148,00 | 144,57 | 145,92 | -0,44% | 2.217.242,00 |
| 03.02.2025 | 142,54 | 147,31 | 141,16 | 146,57 | -0,01% | 3.107.264,00 |
| 31.01.2025 | 150,00 | 151,95 | 146,00 | 146,58 | -1,19% | 4.095.229,00 |
| 30.01.2025 | 146,20 | 149,22 | 144,60 | 148,35 | 1,54% | 3.454.650,00 |
| 29.01.2025 | 145,85 | 147,89 | 143,45 | 146,10 | -0,59% | 4.603.318,00 |
| 28.01.2025 | 141,78 | 148,37 | 139,61 | 146,97 | 5,74% | 7.048.301,00 |
| 27.01.2025 | 135,82 | 142,31 | 135,44 | 138,99 | 2,03% | 7.540.234,00 |
| 24.01.2025 | 137,54 | 141,40 | 133,51 | 136,23 | 20,13% | 17.519.408,00 |
| 23.01.2025 | 112,12 | 113,45 | 109,75 | 113,40 | 0,67% | 3.592.121,00 |
| 22.01.2025 | 114,23 | 116,37 | 111,97 | 112,65 | -1,08% | 1.994.767,00 |
| 21.01.2025 | 113,51 | 114,35 | 111,66 | 113,88 | 1,73% | 2.438.241,00 |
| 17.01.2025 | 115,84 | 116,13 | 111,40 | 111,94 | -2,35% | 2.792.060,00 |
| 16.01.2025 | 114,08 | 117,92 | 113,74 | 114,63 | 2,02% | 3.049.941,00 |
| 15.01.2025 | 111,20 | 113,70 | 110,50 | 112,36 | 3,38% | 2.102.478,00 |
| 14.01.2025 | 109,28 | 111,76 | 108,56 | 108,69 | 0,68% | 1.573.855,00 |
| 13.01.2025 | 107,04 | 108,95 | 105,53 | 107,96 | -0,11% | 2.014.942,00 |
| 10.01.2025 | 109,16 | 109,52 | 107,31 | 108,08 | -2,68% | 2.351.190,00 |
| 08.01.2025 | 113,17 | 113,84 | 108,75 | 111,06 | 1,13% | 2.741.093,00 |
| 07.01.2025 | 113,73 | 113,73 | 108,89 | 109,82 | -2,82% | 1.810.854,00 |
| 06.01.2025 | 114,26 | 114,97 | 112,03 | 113,01 | -0,07% | 1.829.949,00 |
| 03.01.2025 | 109,80 | 113,09 | 109,37 | 113,09 | 3,69% | 1.926.182,00 |
| 02.01.2025 | 109,56 | 109,94 | 107,31 | 109,07 | 0,92% | 1.335.596,00 |
| 31.12.2024 | 108,50 | 108,69 | 106,59 | 108,08 | -0,50% | 1.549.357,00 |
| 30.12.2024 | 107,31 | 109,35 | 106,33 | 108,62 | -0,61% | 1.118.239,00 |
| 27.12.2024 | 111,47 | 111,54 | 108,77 | 109,29 | -1,97% | 1.001.544,00 |
| 26.12.2024 | 111,00 | 112,11 | 110,65 | 111,49 | 0,10% | 981.441,00 |
| 24.12.2024 | 110,03 | 111,48 | 109,95 | 111,38 | 1,54% | 868.604,00 |
| 23.12.2024 | 107,81 | 110,66 | 106,55 | 109,69 | 1,63% | 1.973.806,00 |
| 20.12.2024 | 104,55 | 108,28 | 103,78 | 107,93 | 1,79% | 9.641.604,00 |
| 19.12.2024 | 106,40 | 107,40 | 104,75 | 106,03 | 0,54% | 2.193.331,00 |
| 18.12.2024 | 110,77 | 111,79 | 104,85 | 105,46 | -3,92% | 3.434.849,00 |
| 17.12.2024 | 110,00 | 110,94 | 108,13 | 109,76 | -1,64% | 3.659.833,00 |
| 16.12.2024 | 112,72 | 113,53 | 110,81 | 111,59 | -1,23% | 3.186.287,00 |
| 13.12.2024 | 115,60 | 116,43 | 111,77 | 112,98 | -1,72% | 2.178.641,00 |
| 12.12.2024 | 112,00 | 115,20 | 111,93 | 114,96 | 1,74% | 2.288.163,00 |
| 11.12.2024 | 108,50 | 113,33 | 108,32 | 112,99 | 4,20% | 2.870.166,00 |
| 10.12.2024 | 110,20 | 112,33 | 107,31 | 108,44 | -1,60% | 2.199.982,00 |
| 09.12.2024 | 113,42 | 113,90 | 108,28 | 110,20 | -2,84% | 2.517.223,00 |
| 06.12.2024 | 111,00 | 113,57 | 110,40 | 113,42 | 2,80% | 2.631.243,00 |
| 05.12.2024 | 110,00 | 110,88 | 108,95 | 110,33 | 0,35% | 1.636.694,00 |
| 04.12.2024 | 108,55 | 110,66 | 108,19 | 109,95 | 2,47% | 2.839.253,00 |
| 03.12.2024 | 104,48 | 107,56 | 104,26 | 107,30 | 2,09% | 1.714.314,00 |
| 02.12.2024 | 105,46 | 107,48 | 105,08 | 105,10 | 0,54% | 1.903.713,00 |
| 29.11.2024 | 103,42 | 104,87 | 103,06 | 104,54 | 1,58% | 910.372,00 |
| 27.11.2024 | 104,81 | 105,18 | 102,16 | 102,91 | -1,44% | 1.397.571,00 |
| 26.11.2024 | 104,92 | 105,92 | 103,75 | 104,41 | -0,95% | 1.761.902,00 |
| 25.11.2024 | 105,90 | 108,44 | 105,00 | 105,41 | 1,02% | 5.962.942,00 |
| 22.11.2024 | 102,52 | 104,74 | 102,22 | 104,35 | 2,23% | 2.504.197,00 |
| 21.11.2024 | 98,62 | 102,49 | 98,60 | 102,07 | 3,69% | 4.216.449,00 |
| 20.11.2024 | 95,38 | 98,79 | 94,70 | 98,44 | 2,17% | 2.763.047,00 |
| 19.11.2024 | 95,99 | 96,35 | 94,09 | 96,35 | -0,06% | 2.292.057,00 |
| 18.11.2024 | 96,38 | 97,61 | 94,35 | 96,41 | -0,19% | 3.124.131,00 |
| 15.11.2024 | 97,65 | 98,00 | 96,07 | 96,59 | -0,56% | 3.159.240,00 |
| 14.11.2024 | 100,48 | 101,00 | 96,88 | 97,13 | -2,72% | 3.386.413,00 |
| 13.11.2024 | 96,88 | 100,07 | 96,23 | 99,85 | 3,50% | 4.715.063,00 |
| 12.11.2024 | 95,07 | 98,49 | 94,35 | 96,47 | 2,57% | 4.499.608,00 |
| 11.11.2024 | 93,57 | 96,04 | 93,05 | 94,05 | 1,91% | 3.145.161,00 |
| 08.11.2024 | 91,56 | 92,53 | 90,75 | 92,29 | -0,13% | 2.796.003,00 |
| 07.11.2024 | 90,13 | 92,53 | 89,41 | 92,41 | 2,34% | 3.731.961,00 |
| 06.11.2024 | 90,00 | 91,19 | 88,94 | 90,30 | 1,82% | 3.727.565,00 |
| 05.11.2024 | 87,50 | 89,22 | 86,53 | 88,69 | 1,36% | 4.277.935,00 |
| 04.11.2024 | 85,00 | 88,96 | 84,70 | 87,50 | 3,14% | 4.379.986,00 |
| 01.11.2024 | 81,00 | 85,59 | 80,03 | 84,84 | 5,20% | 6.734.191,00 |
| 31.10.2024 | 80,50 | 83,30 | 79,11 | 80,65 | 14,28% | 8.582.102,00 |
| 30.10.2024 | 71,05 | 71,86 | 70,50 | 70,57 | -1,01% | 3.337.899,00 |
| 29.10.2024 | 70,46 | 71,48 | 70,03 | 71,29 | 0,99% | 1.733.078,00 |
| 28.10.2024 | 71,41 | 71,65 | 70,36 | 70,59 | 0,17% | 1.635.360,00 |
| 25.10.2024 | 71,31 | 71,89 | 70,44 | 70,47 | -1,08% | 2.136.203,00 |
| 24.10.2024 | 70,88 | 71,88 | 70,50 | 71,24 | 0,91% | 1.971.932,00 |
| 23.10.2024 | 70,42 | 70,66 | 69,40 | 70,60 | -0,06% | 1.831.568,00 |
| 22.10.2024 | 70,26 | 70,89 | 70,25 | 70,64 | 0,10% | 1.084.354,00 |
| 21.10.2024 | 70,74 | 71,40 | 70,40 | 70,57 | -0,40% | 944.873,00 |
| 18.10.2024 | 70,08 | 71,50 | 70,08 | 70,85 | 0,91% | 1.342.322,00 |
| 17.10.2024 | 70,39 | 70,57 | 69,71 | 70,21 | -0,41% | 1.449.972,00 |
| 16.10.2024 | 70,16 | 70,55 | 69,65 | 70,50 | 0,50% | 1.137.699,00 |
| 15.10.2024 | 70,84 | 71,19 | 70,07 | 70,15 | -1,18% | 1.503.758,00 |
| 14.10.2024 | 70,38 | 71,04 | 70,17 | 70,99 | 1,01% | 1.293.297,00 |
| 11.10.2024 | 70,10 | 71,02 | 69,90 | 70,28 | 0,27% | 1.440.275,00 |
| 10.10.2024 | 68,96 | 70,13 | 68,78 | 70,09 | 1,34% | 1.421.802,00 |
| 09.10.2024 | 67,66 | 69,21 | 67,65 | 69,16 | 2,10% | 1.354.282,00 |
| 08.10.2024 | 67,60 | 69,19 | 67,60 | 67,74 | -1,24% | 1.615.154,00 |
| 07.10.2024 | 69,16 | 70,30 | 68,28 | 68,59 | 1,64% | 3.145.491,00 |
| 04.10.2024 | 67,03 | 67,55 | 66,50 | 67,48 | 1,83% | 1.767.648,00 |
| 03.10.2024 | 65,54 | 66,79 | 65,50 | 66,27 | -0,18% | 1.833.382,00 |
| 02.10.2024 | 64,76 | 66,54 | 64,09 | 66,39 | 4,17% | 2.518.590,00 |
| 01.10.2024 | 65,20 | 65,59 | 63,19 | 63,73 | -2,28% | 2.433.525,00 |
| 30.09.2024 | 64,43 | 65,64 | 64,43 | 65,22 | 0,87% | 2.195.577,00 |