212,482$
-3,19%
Echtzeit-Aktienkurs Twilio
Bid:
Ask:
Aktienkurse zur Twilio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 216,00 | 217,13 | 210,95 | 212,21 | -3,31% | 1.785.279,00 |
| 11.11.2026 | 218,33 | 225,84 | 218,18 | 219,48 | 2,46% | 1.731.958,00 |
| 10.11.2026 | 204,92 | 219,82 | 203,26 | 214,21 | 3,66% | 2.295.563,00 |
| 09.11.2026 | 202,20 | 208,71 | 199,32 | 206,64 | 2,29% | 1.549.900,00 |
| 06.11.2026 | 205,01 | 206,14 | 197,57 | 202,02 | 0,53% | 2.104.934,00 |
| 05.11.2026 | 208,94 | 209,42 | 194,89 | 200,96 | -5,87% | 3.607.572,00 |
| 04.11.2026 | 210,12 | 215,71 | 203,91 | 213,50 | -0,13% | 2.367.010,00 |
| 03.11.2026 | 207,50 | 216,87 | 205,13 | 213,77 | 2,97% | 2.942.544,00 |
| 02.11.2026 | 203,69 | 217,09 | 202,65 | 207,60 | 1,25% | 4.402.547,00 |
| 30.10.2026 | 186,59 | 206,91 | 180,00 | 205,03 | -15,24% | 7.345.310,00 |
| 29.10.2026 | 243,06 | 247,16 | 232,73 | 241,90 | -4,68% | 5.036.191,00 |
| 28.10.2026 | 254,45 | 259,90 | 249,83 | 253,77 | -0,31% | 2.135.879,00 |
| 27.10.2026 | 262,00 | 264,00 | 252,50 | 254,56 | -3,45% | 1.941.509,00 |
| 26.10.2026 | 262,90 | 264,62 | 257,60 | 263,65 | 0,71% | 1.549.220,00 |
| 23.10.2026 | 256,00 | 263,70 | 253,11 | 261,79 | 3,22% | 2.081.474,00 |
| 22.10.2026 | 265,01 | 268,39 | 251,00 | 253,63 | -4,89% | 2.519.094,00 |
| 21.10.2026 | 261,26 | 271,00 | 260,15 | 266,68 | 3,09% | 1.805.484,00 |
| 20.10.2026 | 254,06 | 261,00 | 250,46 | 258,69 | 0,54% | 1.350.718,00 |
| 19.10.2026 | 249,03 | 259,79 | 248,00 | 257,29 | 5,29% | 3.089.965,00 |
| 16.10.2026 | 276,58 | 278,43 | 236,85 | 244,37 | -10,62% | 4.593.577,00 |
| 15.10.2026 | 264,20 | 276,26 | 260,66 | 273,40 | 0,84% | 2.348.260,00 |
| 14.10.2026 | 280,10 | 286,20 | 269,66 | 271,12 | -3,72% | 1.973.709,00 |
| 13.10.2026 | 280,62 | 289,05 | 278,80 | 281,59 | -0,38% | 1.616.713,00 |
| 12.10.2026 | 291,95 | 293,66 | 276,00 | 282,66 | -2,35% | 1.945.512,00 |
| 09.10.2026 | 277,68 | 293,00 | 276,86 | 289,47 | 4,97% | 2.618.486,00 |
| 08.10.2026 | 273,86 | 280,53 | 273,46 | 275,77 | 1,01% | 1.865.229,00 |
| 07.10.2026 | 278,36 | 279,04 | 272,05 | 273,00 | -2,64% | 3.481.692,00 |
| 06.10.2026 | 302,15 | 308,40 | 278,00 | 280,41 | -6,81% | 4.048.991,00 |
| 05.10.2026 | 294,53 | 305,00 | 287,10 | 300,91 | 2,15% | 34.886.893,00 |
| 02.10.2026 | 301,47 | 305,66 | 292,06 | 294,58 | -2,22% | 3.674.204,00 |
| 01.10.2026 | 294,25 | 305,95 | 287,51 | 301,27 | 3,01% | 2.574.722,00 |
| 30.09.2026 | 291,55 | 298,17 | 289,25 | 292,46 | 0,58% | 3.828.105,00 |
| 29.09.2026 | 285,73 | 292,69 | 281,98 | 290,78 | 1,32% | 2.779.495,00 |
| 28.09.2026 | 267,85 | 288,17 | 265,40 | 286,98 | 4,05% | 2.730.691,00 |
| 25.09.2026 | 286,68 | 298,45 | 273,52 | 275,80 | -7,96% | 4.268.213,00 |
| 24.09.2026 | 286,50 | 304,75 | 285,00 | 299,66 | 3,08% | 3.717.261,00 |
| 23.09.2026 | 285,00 | 296,37 | 284,11 | 290,70 | 2,17% | 4.150.897,00 |
| 22.09.2026 | 271,60 | 286,12 | 270,00 | 284,53 | 6,94% | 4.133.945,00 |
| 21.09.2026 | 247,12 | 266,48 | 244,14 | 266,06 | 9,11% | 3.022.851,00 |
| 18.09.2026 | 248,63 | 249,45 | 238,50 | 243,84 | -0,97% | 4.057.101,00 |
| 17.09.2026 | 237,69 | 247,28 | 236,18 | 246,24 | 3,08% | 1.593.495,00 |
| 16.09.2026 | 241,88 | 243,95 | 235,20 | 238,88 | -1,35% | 2.248.780,00 |
| 15.09.2026 | 230,01 | 244,89 | 226,74 | 242,16 | 4,43% | 2.248.805,00 |
| 14.09.2026 | 229,26 | 233,88 | 225,52 | 231,88 | 1,99% | 1.352.700,00 |
| 11.09.2026 | 230,32 | 235,32 | 226,63 | 227,35 | -1,64% | 1.250.367,00 |
| 10.09.2026 | 224,87 | 234,37 | 222,63 | 231,13 | 1,73% | 1.400.262,00 |
| 09.09.2026 | 226,02 | 231,98 | 225,00 | 227,19 | 0,58% | 1.455.098,00 |
| 08.09.2026 | 229,03 | 229,03 | 221,86 | 225,89 | -3,04% | 1.810.142,00 |
| 04.09.2026 | 239,52 | 239,52 | 231,21 | 232,98 | -3,12% | 1.475.696,00 |
| 03.09.2026 | 230,37 | 241,01 | 229,20 | 240,48 | 6,06% | 1.617.175,00 |
| 02.09.2026 | 226,05 | 230,93 | 222,93 | 226,75 | -0,83% | 1.293.173,00 |
| 01.09.2026 | 230,88 | 234,88 | 224,56 | 228,65 | -2,96% | 1.675.228,00 |
| 31.08.2026 | 234,69 | 239,48 | 232,60 | 235,63 | -0,90% | 1.957.049,00 |
| 28.08.2026 | 240,81 | 243,98 | 237,29 | 237,78 | -1,48% | 1.757.689,00 |
| 27.08.2026 | 233,31 | 241,81 | 231,69 | 241,34 | 5,64% | 2.043.418,00 |
| 26.08.2026 | 220,07 | 228,65 | 219,56 | 228,46 | 2,00% | 1.372.834,00 |
| 25.08.2026 | 221,85 | 227,91 | 219,68 | 223,97 | 0,62% | 1.764.413,00 |
| 24.08.2026 | 222,59 | 226,45 | 219,19 | 222,59 | -1,20% | 1.377.851,00 |
| 21.08.2026 | 219,39 | 225,70 | 215,79 | 225,30 | 2,46% | 1.536.490,00 |
| 20.08.2026 | 219,85 | 222,87 | 216,55 | 219,89 | -0,89% | 1.528.807,00 |
| 19.08.2026 | 232,12 | 234,48 | 220,29 | 221,87 | -4,41% | 2.144.942,00 |
| 18.08.2026 | 230,65 | 239,43 | 229,02 | 232,10 | 1,53% | 2.633.110,00 |
| 17.08.2026 | 237,80 | 240,00 | 228,18 | 228,61 | -4,03% | 3.150.158,00 |
| 14.08.2026 | 250,81 | 251,94 | 233,31 | 238,20 | -4,50% | 2.797.779,00 |
| 13.08.2026 | 247,39 | 254,57 | 245,56 | 249,42 | 1,14% | 2.162.274,00 |
| 12.08.2026 | 252,63 | 257,99 | 244,37 | 246,62 | -3,65% | 3.092.620,00 |
| 11.08.2026 | 248,77 | 258,35 | 244,09 | 255,95 | 2,36% | 2.936.408,00 |
| 10.08.2026 | 244,50 | 255,57 | 242,70 | 250,06 | 3,64% | 3.369.352,00 |
| 07.08.2026 | 235,25 | 254,50 | 227,02 | 241,28 | 24,89% | 8.126.891,00 |
| 06.08.2026 | 187,10 | 194,99 | 187,10 | 193,20 | -0,01% | 4.539.744,00 |
| 05.08.2026 | 191,51 | 198,48 | 187,95 | 193,22 | -0,43% | 2.318.298,00 |
| 04.08.2026 | 194,24 | 199,99 | 189,33 | 194,05 | -1,29% | 3.256.095,00 |
| 03.08.2026 | 199,50 | 199,99 | 194,57 | 196,59 | -0,39% | 1.764.465,00 |
| 31.07.2026 | 192,11 | 197,81 | 190,72 | 197,35 | 3,36% | 1.561.434,00 |
| 30.07.2026 | 186,67 | 191,70 | 184,04 | 190,94 | 1,43% | 1.220.225,00 |
| 29.07.2026 | 193,63 | 195,00 | 182,60 | 188,25 | -3,13% | 1.687.429,00 |
| 28.07.2026 | 196,70 | 196,70 | 188,53 | 194,33 | -0,07% | 1.126.140,00 |
| 27.07.2026 | 195,43 | 198,72 | 191,83 | 194,47 | 1,57% | 1.301.564,00 |
| 24.07.2026 | 188,10 | 192,22 | 186,00 | 191,46 | 3,46% | 1.403.391,00 |
| 23.07.2026 | 184,70 | 186,00 | 179,65 | 185,06 | 0,92% | 1.826.310,00 |
| 22.07.2026 | 194,74 | 194,74 | 182,39 | 183,38 | -6,54% | 1.932.145,00 |
| 21.07.2026 | 202,30 | 207,83 | 194,00 | 196,22 | -4,39% | 1.426.819,00 |
| 20.07.2026 | 205,95 | 212,79 | 202,04 | 205,24 | -0,74% | 1.554.941,00 |
| 17.07.2026 | 202,75 | 209,80 | 200,05 | 206,78 | 0,04% | 2.413.912,00 |
| 16.07.2026 | 212,06 | 213,91 | 206,47 | 206,70 | -2,29% | 1.509.994,00 |
| 15.07.2026 | 222,23 | 223,69 | 211,05 | 211,54 | -2,89% | 1.583.834,00 |
| 14.07.2026 | 211,69 | 222,71 | 210,36 | 217,83 | -0,19% | 2.114.776,00 |
| 13.07.2026 | 213,23 | 220,17 | 208,99 | 218,24 | 1,72% | 1.922.560,00 |
| 10.07.2026 | 228,50 | 229,22 | 213,94 | 214,56 | -1,85% | 2.065.966,00 |
| 09.07.2026 | 212,57 | 218,66 | 207,45 | 218,60 | 1,44% | 1.516.213,00 |
| 08.07.2026 | 208,38 | 216,31 | 206,36 | 215,50 | 1,67% | 1.498.467,00 |
| 07.07.2026 | 213,59 | 220,27 | 207,70 | 211,97 | 1,38% | 2.146.549,00 |
| 06.07.2026 | 206,99 | 213,88 | 206,28 | 209,08 | -0,11% | 1.505.649,00 |
| 02.07.2026 | 209,15 | 211,96 | 205,02 | 209,31 | 0,01% | 1.652.962,00 |
| 01.07.2026 | 207,80 | 210,77 | 203,39 | 209,28 | 1,43% | 1.550.499,00 |
| 30.06.2026 | 195,04 | 206,94 | 194,47 | 206,33 | 3,80% | 1.776.194,00 |
| 29.06.2026 | 194,54 | 201,49 | 192,79 | 198,77 | 3,76% | 1.843.469,00 |
| 26.06.2026 | 188,13 | 194,33 | 185,31 | 191,57 | 0,36% | 2.158.852,00 |
| 25.06.2026 | 185,90 | 195,66 | 182,66 | 190,88 | 1,35% | 2.657.232,00 |
| 24.06.2026 | 189,00 | 193,20 | 185,55 | 188,34 | 2,34% | 2.195.852,00 |