105,420$
-3,95%
Echtzeit-Aktienkurs Twilio
Bid:
Ask:
Aktienkurse zur Twilio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 110,38 | 111,79 | 104,85 | 105,46 | -3,92% | 3.415.990,00 |
| 17.12.2024 | 110,00 | 110,94 | 108,13 | 109,76 | -1,64% | 3.659.833,00 |
| 16.12.2024 | 112,63 | 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 | 112,05 | 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 | 110,00 | 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 | 108,69 | 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 | 105,12 | 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 | 105,00 | 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 | 98,60 | 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 | 95,50 | 96,35 | 94,09 | 96,35 | -0,06% | 2.292.057,00 |
| 18.11.2024 | 96,33 | 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 | 100,50 | 101,00 | 96,88 | 97,13 | -2,72% | 3.386.413,00 |
| 13.11.2024 | 96,92 | 100,07 | 96,23 | 99,85 | 3,50% | 4.715.063,00 |
| 12.11.2024 | 95,00 | 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% | 4.354.532,00 |
| 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 |
| 27.09.2024 | 64,41 | 64,76 | 63,87 | 64,66 | 0,98% | 1.512.015,00 |
| 26.09.2024 | 63,30 | 64,27 | 62,95 | 64,03 | 2,19% | 1.489.389,00 |
| 25.09.2024 | 62,88 | 63,40 | 62,38 | 62,66 | -0,54% | 1.204.197,00 |
| 24.09.2024 | 63,48 | 63,76 | 62,34 | 63,00 | -0,05% | 1.188.934,00 |
| 23.09.2024 | 63,62 | 64,00 | 62,69 | 63,03 | -0,30% | 1.522.948,00 |
| 20.09.2024 | 62,39 | 63,48 | 61,91 | 63,22 | 0,94% | 3.613.345,00 |
| 19.09.2024 | 61,80 | 62,83 | 61,41 | 62,63 | 3,52% | 2.262.287,00 |
| 18.09.2024 | 60,11 | 61,42 | 59,86 | 60,50 | 0,67% | 1.759.144,00 |
| 17.09.2024 | 60,68 | 60,81 | 59,86 | 60,10 | -0,33% | 1.899.345,00 |
| 16.09.2024 | 59,73 | 60,56 | 59,51 | 60,30 | 1,41% | 1.412.455,00 |
| 13.09.2024 | 59,33 | 60,26 | 59,21 | 59,46 | 0,52% | 1.863.138,00 |
| 12.09.2024 | 59,00 | 59,80 | 58,76 | 59,15 | 0,36% | 1.508.464,00 |
| 11.09.2024 | 57,36 | 58,97 | 57,16 | 58,94 | 2,92% | 1.715.977,00 |
| 10.09.2024 | 59,12 | 59,22 | 56,85 | 57,27 | -2,67% | 1.883.718,00 |
| 09.09.2024 | 58,54 | 59,54 | 58,53 | 58,84 | 1,27% | 1.364.009,00 |
| 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 |