126,643$
0,93%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 123,46 | 128,30 | 123,46 | 127,43 | 1,56% | - |
| 05.03.2026 | 123,60 | 128,05 | 123,25 | 125,48 | 2,02% | 2.335,00 |
| 04.03.2026 | 123,78 | 123,78 | 120,25 | 122,99 | -0,42% | 2.140.131,00 |
| 03.03.2026 | 121,04 | 125,37 | 117,99 | 123,51 | -0,24% | 2.010.567,00 |
| 02.03.2026 | 122,71 | 125,75 | 121,16 | 123,81 | 2,36% | 2.002.535,00 |
| 27.02.2026 | 116,62 | 121,28 | 116,00 | 120,96 | 1,13% | 2.671.038,00 |
| 26.02.2026 | 119,99 | 122,29 | 118,50 | 119,61 | 1,09% | 1.933.271,00 |
| 25.02.2026 | 115,40 | 119,80 | 114,19 | 118,32 | 3,93% | 2.415.711,00 |
| 24.02.2026 | 108,41 | 117,07 | 107,12 | 113,85 | 4,93% | 3.075.889,00 |
| 23.02.2026 | 111,15 | 111,15 | 106,12 | 108,50 | -4,10% | 2.864.164,00 |
| 20.02.2026 | 109,83 | 114,90 | 109,01 | 113,14 | 1,96% | 2.172.416,00 |
| 19.02.2026 | 109,70 | 111,56 | 107,26 | 110,96 | 0,31% | 1.691.971,00 |
| 18.02.2026 | 107,88 | 112,50 | 105,60 | 110,62 | 1,96% | 1.901.770,00 |
| 17.02.2026 | 111,00 | 111,39 | 105,62 | 108,49 | -3,99% | 4.219.971,00 |
| 13.02.2026 | 106,90 | 116,47 | 105,15 | 113,00 | 2,35% | 6.475.900,00 |
| 12.02.2026 | 111,01 | 113,45 | 107,08 | 110,41 | -0,03% | 5.042.688,00 |
| 11.02.2026 | 120,00 | 120,00 | 109,12 | 110,44 | -7,01% | 4.701.112,00 |
| 10.02.2026 | 118,79 | 121,60 | 115,00 | 118,76 | 1,52% | 2.953.428,00 |
| 09.02.2026 | 114,94 | 117,19 | 112,49 | 116,98 | 1,70% | 2.607.849,00 |
| 06.02.2026 | 110,09 | 115,36 | 109,33 | 115,02 | 5,47% | 3.273.282,00 |
| 05.02.2026 | 110,33 | 112,61 | 108,19 | 109,05 | -2,50% | 2.985.380,00 |
| 04.02.2026 | 108,64 | 113,59 | 105,00 | 111,85 | 2,15% | 3.868.947,00 |
| 03.02.2026 | 117,60 | 117,79 | 106,41 | 109,50 | -8,75% | 4.624.799,00 |
| 02.02.2026 | 120,87 | 123,71 | 118,22 | 120,00 | -0,38% | 2.456.715,00 |
| 30.01.2026 | 121,17 | 123,92 | 119,62 | 120,46 | -2,63% | 2.958.101,00 |
| 29.01.2026 | 132,22 | 132,50 | 121,64 | 123,72 | -8,94% | 3.625.832,00 |
| 28.01.2026 | 134,85 | 137,64 | 133,97 | 135,86 | 1,50% | 1.922.173,00 |
| 27.01.2026 | 135,94 | 136,90 | 132,81 | 133,85 | -0,09% | 2.112.286,00 |
| 26.01.2026 | 129,33 | 136,26 | 128,85 | 133,97 | 4,42% | 2.861.492,00 |
| 23.01.2026 | 127,18 | 129,91 | 126,50 | 128,30 | 1,49% | 3.375.826,00 |
| 22.01.2026 | 121,49 | 126,45 | 121,49 | 126,42 | 5,11% | 1.715.442,00 |
| 21.01.2026 | 120,13 | 121,99 | 118,72 | 120,27 | 0,46% | 1.353.181,00 |
| 20.01.2026 | 116,55 | 121,11 | 116,11 | 119,72 | 1,72% | 2.394.223,00 |
| 19.01.2026 | 117,26 | 117,82 | 117,04 | 117,70 | -1,15% | - |
| 16.01.2026 | 120,63 | 121,72 | 118,59 | 119,07 | -0,59% | 1.745.844,00 |
| 15.01.2026 | 124,20 | 124,74 | 119,29 | 119,78 | -2,64% | 2.628.423,00 |
| 14.01.2026 | 128,50 | 129,60 | 120,81 | 123,03 | -5,24% | 3.230.534,00 |
| 13.01.2026 | 132,40 | 133,52 | 128,56 | 129,83 | -1,65% | 1.250.835,00 |
| 12.01.2026 | 128,84 | 133,30 | 128,56 | 132,01 | 0,47% | 1.851.589,00 |
| 09.01.2026 | 137,41 | 138,47 | 130,78 | 131,39 | -4,39% | 2.664.654,00 |
| 08.01.2026 | 141,81 | 141,99 | 134,09 | 137,43 | -3,83% | 2.381.387,00 |
| 07.01.2026 | 140,00 | 143,79 | 139,73 | 142,90 | 2,53% | 1.543.473,00 |
| 06.01.2026 | 134,76 | 139,58 | 132,60 | 139,38 | 2,30% | 2.456.292,00 |
| 05.01.2026 | 136,21 | 138,54 | 133,52 | 136,24 | -1,53% | 2.837.703,00 |
| 02.01.2026 | 142,88 | 144,79 | 136,51 | 138,36 | -2,73% | 2.052.019,00 |
| 31.12.2025 | 143,90 | 144,00 | 142,12 | 142,24 | -1,32% | 1.431.215,00 |
| 30.12.2025 | 142,46 | 145,90 | 142,46 | 144,14 | 1,85% | 2.394.941,00 |
| 29.12.2025 | 139,00 | 141,76 | 139,00 | 141,52 | 0,75% | 1.072.411,00 |
| 26.12.2025 | 139,89 | 140,88 | 139,70 | 140,46 | 0,11% | 629.975,00 |
| 24.12.2025 | 140,31 | 141,41 | 139,60 | 140,31 | -0,47% | 555.956,00 |
| 23.12.2025 | 141,00 | 142,48 | 139,65 | 140,97 | -0,69% | 1.829.611,00 |
| 22.12.2025 | 143,50 | 143,99 | 140,80 | 141,95 | 0,15% | 2.004.801,00 |
| 19.12.2025 | 140,13 | 143,33 | 138,84 | 141,74 | 2,04% | 4.511.659,00 |
| 18.12.2025 | 140,31 | 142,32 | 138,50 | 138,90 | -0,23% | 2.158.174,00 |
| 17.12.2025 | 137,75 | 142,97 | 137,20 | 139,22 | 1,25% | 3.102.014,00 |
| 16.12.2025 | 132,98 | 140,60 | 132,71 | 137,50 | 2,64% | 3.371.215,00 |
| 15.12.2025 | 134,33 | 135,20 | 131,53 | 133,96 | 0,78% | 1.909.960,00 |
| 12.12.2025 | 133,93 | 135,36 | 131,28 | 132,92 | -0,98% | 1.992.914,00 |
| 11.12.2025 | 134,31 | 135,76 | 132,60 | 134,24 | -0,54% | 1.720.798,00 |
| 10.12.2025 | 129,77 | 136,00 | 129,22 | 134,97 | 4,10% | 2.476.633,00 |
| 09.12.2025 | 129,75 | 132,23 | 129,23 | 129,65 | -0,37% | 1.812.448,00 |
| 08.12.2025 | 127,59 | 130,99 | 127,03 | 130,13 | 2,21% | 1.995.988,00 |
| 05.12.2025 | 124,98 | 128,64 | 123,00 | 127,32 | 1,68% | 2.668.367,00 |
| 04.12.2025 | 128,80 | 128,99 | 124,57 | 125,22 | -2,26% | 2.570.051,00 |
| 03.12.2025 | 127,60 | 130,26 | 127,23 | 128,12 | -1,27% | 1.901.413,00 |
| 02.12.2025 | 129,29 | 132,21 | 127,57 | 129,77 | 1,73% | 2.001.325,00 |
| 01.12.2025 | 127,68 | 129,26 | 126,28 | 127,56 | -1,64% | 1.977.137,00 |
| 28.11.2025 | 128,45 | 131,00 | 127,41 | 129,69 | 2,11% | 934.338,00 |
| 26.11.2025 | 128,28 | 129,16 | 126,94 | 127,01 | -1,19% | 1.263.264,00 |
| 25.11.2025 | 124,20 | 129,42 | 124,19 | 128,54 | 3,34% | 2.031.766,00 |
| 24.11.2025 | 120,66 | 125,07 | 120,57 | 124,39 | 3,17% | 3.029.145,00 |
| 21.11.2025 | 118,77 | 120,87 | 114,72 | 120,57 | 1,42% | 1.864.830,00 |
| 20.11.2025 | 121,50 | 125,00 | 118,20 | 118,88 | -1,06% | 1.720.469,00 |
| 19.11.2025 | 120,42 | 123,15 | 118,74 | 120,15 | -0,44% | 1.717.455,00 |
| 18.11.2025 | 117,21 | 122,51 | 116,62 | 120,68 | 0,38% | 2.207.076,00 |
| 17.11.2025 | 124,28 | 124,99 | 119,62 | 120,22 | -4,10% | 2.503.911,00 |
| 14.11.2025 | 120,49 | 127,95 | 120,49 | 125,36 | 1,10% | 1.537.558,00 |
| 13.11.2025 | 125,62 | 127,99 | 123,70 | 123,99 | -3,46% | 1.946.270,00 |
| 12.11.2025 | 131,41 | 132,44 | 128,02 | 128,43 | -1,69% | 1.301.654,00 |
| 11.11.2025 | 129,64 | 132,19 | 129,44 | 130,64 | 0,02% | 1.172.520,00 |
| 10.11.2025 | 129,43 | 131,56 | 128,73 | 130,61 | 2,29% | 1.216.427,00 |
| 07.11.2025 | 125,00 | 127,76 | 123,02 | 127,68 | 0,16% | 1.670.927,00 |
| 06.11.2025 | 132,59 | 133,86 | 126,82 | 127,48 | -2,99% | 2.260.687,00 |
| 05.11.2025 | 130,50 | 132,84 | 128,57 | 131,41 | 1,11% | 1.731.894,00 |
| 04.11.2025 | 133,19 | 134,87 | 129,60 | 129,97 | -4,50% | 2.364.510,00 |
| 03.11.2025 | 135,69 | 138,07 | 131,54 | 136,10 | 0,90% | 3.575.792,00 |
| 31.10.2025 | 126,85 | 138,19 | 124,00 | 134,88 | 19,51% | 10.240.152,00 |
| 30.10.2025 | 110,95 | 114,73 | 109,51 | 112,86 | 1,12% | 4.818.725,00 |
| 29.10.2025 | 113,09 | 113,82 | 111,18 | 111,61 | -1,65% | 2.100.225,00 |
| 28.10.2025 | 115,00 | 115,37 | 113,33 | 113,48 | -0,88% | 1.523.693,00 |
| 27.10.2025 | 114,33 | 115,00 | 113,35 | 114,49 | 1,71% | 2.144.894,00 |
| 24.10.2025 | 111,95 | 113,69 | 111,54 | 112,56 | 1,56% | 1.270.407,00 |
| 23.10.2025 | 109,15 | 111,42 | 109,10 | 110,83 | 1,30% | - |
| 22.10.2025 | 109,96 | 111,42 | 108,67 | 109,41 | -1,53% | 1.628.433,00 |
| 21.10.2025 | 109,09 | 111,94 | 108,40 | 111,11 | 1,92% | 1.460.757,00 |
| 20.10.2025 | 107,96 | 110,70 | 107,17 | 109,02 | 2,24% | 1.369.121,00 |
| 17.10.2025 | 105,51 | 107,81 | 105,12 | 106,63 | 0,37% | - |
| 16.10.2025 | 108,88 | 111,69 | 106,14 | 106,23 | -1,51% | 2.082.306,00 |
| 15.10.2025 | 109,12 | 109,56 | 106,39 | 107,86 | -0,22% | 2.052.031,00 |
| 14.10.2025 | 108,51 | 109,22 | 105,71 | 108,10 | -2,20% | 1.751.578,00 |