102,700$
2,61%
Echtzeit-Aktienkurs Twilio
Bid:
Ask:
Aktienkurse zur Twilio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 100,94 | 104,00 | 100,71 | 102,70 | 2,61% | 3.221.579,00 |
| 30.09.2025 | 104,14 | 104,35 | 98,44 | 100,09 | -4,03% | 4.302.595,00 |
| 29.09.2025 | 103,25 | 104,59 | 102,59 | 104,29 | 1,91% | 1.693.966,00 |
| 26.09.2025 | 101,64 | 102,61 | 101,07 | 102,34 | 1,00% | 2.566.985,00 |
| 25.09.2025 | 102,12 | 102,31 | 100,77 | 101,33 | -1,85% | 2.257.684,00 |
| 24.09.2025 | 104,55 | 106,18 | 102,37 | 103,24 | -0,18% | 1.836.065,00 |
| 23.09.2025 | 105,43 | 105,56 | 102,99 | 103,43 | -1,67% | 2.196.039,00 |
| 22.09.2025 | 105,78 | 106,14 | 103,76 | 105,19 | -1,23% | 2.197.411,00 |
| 19.09.2025 | 108,60 | 108,60 | 105,72 | 106,50 | -1,73% | 5.569.726,00 |
| 18.09.2025 | 104,68 | 108,51 | 104,68 | 108,38 | 4,68% | 2.181.062,00 |
| 17.09.2025 | 102,56 | 104,78 | 102,27 | 103,53 | 1,39% | 2.175.905,00 |
| 16.09.2025 | 104,08 | 104,08 | 100,70 | 102,11 | -2,27% | 2.665.626,00 |
| 15.09.2025 | 103,38 | 104,84 | 102,66 | 104,48 | 2,10% | 3.182.770,00 |
| 12.09.2025 | 102,78 | 103,47 | 100,89 | 102,33 | -0,22% | 2.933.829,00 |
| 11.09.2025 | 104,54 | 105,10 | 102,47 | 102,56 | -1,62% | 3.568.970,00 |
| 10.09.2025 | 107,60 | 109,19 | 104,13 | 104,25 | -2,57% | 2.399.847,00 |
| 09.09.2025 | 109,12 | 110,08 | 107,00 | 107,00 | -1,91% | 2.185.971,00 |
| 08.09.2025 | 109,21 | 110,19 | 106,59 | 109,08 | 0,38% | 1.937.282,00 |
| 05.09.2025 | 107,17 | 111,25 | 106,98 | 108,67 | 2,49% | 2.493.118,00 |
| 04.09.2025 | 104,48 | 106,43 | 102,50 | 106,03 | 0,75% | 1.773.746,00 |
| 03.09.2025 | 103,72 | 105,71 | 103,00 | 105,24 | 1,01% | 1.672.869,00 |
| 02.09.2025 | 102,72 | 105,03 | 101,81 | 104,19 | -1,34% | 1.830.534,00 |
| 29.08.2025 | 106,55 | 107,41 | 104,78 | 105,61 | -0,73% | 2.224.226,00 |
| 28.08.2025 | 104,25 | 107,04 | 103,70 | 106,39 | 3,14% | 2.632.681,00 |
| 27.08.2025 | 102,85 | 105,14 | 102,56 | 103,15 | 0,69% | 1.881.486,00 |
| 26.08.2025 | 104,50 | 105,00 | 102,04 | 102,44 | -2,06% | 4.299.835,00 |
| 25.08.2025 | 105,89 | 106,20 | 104,32 | 104,59 | -1,68% | 1.597.893,00 |
| 22.08.2025 | 100,83 | 106,68 | 100,14 | 106,38 | 5,36% | 3.654.767,00 |
| 21.08.2025 | 100,50 | 101,35 | 99,45 | 100,97 | -0,95% | 2.494.120,00 |
| 20.08.2025 | 101,36 | 102,43 | 98,93 | 101,94 | -1,35% | 4.388.910,00 |
| 19.08.2025 | 104,99 | 105,85 | 103,01 | 103,33 | -1,64% | 5.180.280,00 |
| 18.08.2025 | 104,71 | 107,83 | 104,71 | 105,05 | -0,59% | 24.815.883,00 |
| 15.08.2025 | 104,65 | 107,44 | 104,23 | 105,67 | 4,79% | 9.845.141,00 |
| 14.08.2025 | 100,09 | 101,79 | 99,44 | 100,84 | -0,86% | 3.541.507,00 |
| 13.08.2025 | 95,39 | 103,85 | 95,21 | 101,71 | 6,80% | 6.299.202,00 |
| 12.08.2025 | 92,78 | 97,87 | 92,55 | 95,23 | 3,02% | 6.208.179,00 |
| 11.08.2025 | 99,00 | 99,01 | 91,84 | 92,44 | -6,31% | 7.849.798,00 |
| 08.08.2025 | 103,45 | 105,75 | 97,61 | 98,67 | -19,38% | 16.607.333,00 |
| 07.08.2025 | 131,34 | 132,39 | 119,14 | 122,39 | -6,01% | 5.779.077,00 |
| 06.08.2025 | 125,83 | 130,66 | 125,81 | 130,22 | 4,47% | 3.167.322,00 |
| 05.08.2025 | 125,85 | 126,28 | 123,15 | 124,65 | -0,53% | 2.092.495,00 |
| 04.08.2025 | 122,30 | 125,96 | 122,10 | 125,32 | 3,43% | 2.426.621,00 |
| 01.08.2025 | 126,08 | 126,17 | 120,16 | 121,16 | -6,08% | 2.798.323,00 |
| 31.07.2025 | 131,78 | 132,23 | 128,10 | 129,00 | -1,47% | 2.428.938,00 |
| 30.07.2025 | 129,35 | 131,64 | 128,13 | 130,92 | 0,82% | 1.529.605,00 |
| 29.07.2025 | 132,16 | 132,53 | 128,56 | 129,85 | -1,26% | 2.067.864,00 |
| 28.07.2025 | 131,96 | 132,91 | 130,72 | 131,51 | 0,34% | 1.087.328,00 |
| 25.07.2025 | 132,00 | 133,12 | 130,21 | 131,06 | -0,46% | 1.996.785,00 |
| 24.07.2025 | 133,41 | 135,40 | 130,66 | 131,67 | -0,78% | 1.804.733,00 |
| 23.07.2025 | 130,40 | 134,03 | 129,80 | 132,70 | 1,30% | 2.367.617,00 |
| 22.07.2025 | 130,65 | 131,47 | 127,03 | 131,00 | -0,08% | 2.099.089,00 |
| 21.07.2025 | 132,55 | 133,80 | 129,44 | 131,10 | 0,08% | 3.462.928,00 |
| 18.07.2025 | 126,75 | 131,42 | 126,56 | 131,00 | 3,63% | 3.339.571,00 |
| 17.07.2025 | 122,94 | 127,26 | 122,61 | 126,41 | 3,48% | 2.568.056,00 |
| 16.07.2025 | 127,77 | 128,13 | 119,26 | 122,16 | -3,17% | 4.482.938,00 |
| 15.07.2025 | 118,47 | 128,10 | 118,47 | 126,16 | 6,48% | 5.962.538,00 |
| 14.07.2025 | 113,87 | 118,59 | 113,44 | 118,48 | 4,70% | 2.925.252,00 |
| 11.07.2025 | 117,05 | 117,08 | 112,11 | 113,16 | -3,55% | 2.763.105,00 |
| 10.07.2025 | 120,90 | 121,89 | 114,91 | 117,32 | -3,43% | 2.880.120,00 |
| 09.07.2025 | 122,50 | 122,95 | 121,06 | 121,49 | -0,52% | 1.606.527,00 |
| 08.07.2025 | 121,75 | 122,31 | 119,34 | 122,12 | 0,52% | 1.484.142,00 |
| 07.07.2025 | 119,44 | 121,97 | 118,90 | 121,49 | 1,01% | 1.503.919,00 |
| 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% | 1.985.238,00 |
| 01.07.2025 | 124,43 | 125,19 | 117,20 | 117,23 | -5,73% | 3.021.545,00 |
| 30.06.2025 | 124,44 | 125,52 | 123,02 | 124,36 | 1,32% | 2.056.583,00 |
| 27.06.2025 | 121,84 | 123,98 | 121,30 | 122,74 | 1,08% | 2.848.570,00 |
| 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% | 1.344.193,00 |
| 24.06.2025 | 119,71 | 121,85 | 118,67 | 121,62 | 3,28% | 1.635.327,00 |
| 23.06.2025 | 116,10 | 117,92 | 113,72 | 117,76 | 1,08% | 1.389.039,00 |
| 20.06.2025 | 116,90 | 117,42 | 115,53 | 116,50 | -0,15% | 2.857.615,00 |
| 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% | 1.183.436,00 |
| 16.06.2025 | 114,20 | 117,04 | 114,20 | 116,67 | 2,89% | 1.438.327,00 |
| 13.06.2025 | 113,59 | 115,01 | 112,32 | 113,39 | -2,08% | 1.952.040,00 |
| 12.06.2025 | 116,70 | 119,28 | 114,91 | 115,80 | -2,02% | 2.132.284,00 |
| 11.06.2025 | 118,43 | 120,00 | 117,74 | 118,19 | -0,79% | 1.555.422,00 |
| 10.06.2025 | 121,25 | 121,60 | 117,12 | 119,13 | -1,89% | 1.973.541,00 |
| 09.06.2025 | 121,65 | 122,25 | 120,11 | 121,42 | -0,25% | 1.568.309,00 |
| 06.06.2025 | 121,86 | 122,50 | 120,61 | 121,73 | 0,77% | 1.693.031,00 |
| 05.06.2025 | 119,83 | 123,46 | 118,97 | 120,80 | 0,78% | 2.093.328,00 |
| 04.06.2025 | 117,09 | 119,94 | 116,00 | 119,87 | 2,03% | 1.910.743,00 |
| 03.06.2025 | 119,82 | 119,82 | 115,77 | 117,48 | -1,77% | 2.813.771,00 |
| 02.06.2025 | 117,52 | 121,17 | 116,87 | 119,60 | 1,61% | 3.017.256,00 |
| 30.05.2025 | 116,75 | 118,22 | 114,92 | 117,70 | 0,40% | 2.740.225,00 |
| 29.05.2025 | 119,25 | 119,52 | 115,04 | 117,23 | -0,55% | 2.300.666,00 |
| 28.05.2025 | 116,90 | 118,42 | 116,12 | 117,88 | 0,80% | 2.019.311,00 |
| 27.05.2025 | 115,00 | 116,99 | 114,26 | 116,95 | 3,05% | 1.998.297,00 |
| 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% | 1.864.277,00 |
| 21.05.2025 | 116,17 | 116,67 | 113,47 | 114,55 | -2,56% | 2.694.423,00 |
| 20.05.2025 | 115,85 | 117,88 | 115,84 | 117,56 | 1,21% | 2.795.585,00 |
| 19.05.2025 | 114,12 | 116,34 | 113,80 | 116,15 | -0,16% | 2.555.843,00 |
| 16.05.2025 | 114,24 | 117,23 | 113,48 | 116,34 | 1,85% | 3.340.893,00 |
| 15.05.2025 | 112,38 | 114,27 | 111,70 | 114,23 | -0,05% | 3.050.509,00 |
| 14.05.2025 | 114,50 | 115,67 | 113,26 | 114,29 | -0,22% | 2.512.494,00 |
| 13.05.2025 | 111,94 | 115,53 | 111,51 | 114,54 | 3,01% | 3.316.940,00 |
| 12.05.2025 | 110,38 | 111,64 | 108,58 | 111,19 | 5,20% | 2.774.736,00 |
| 09.05.2025 | 106,18 | 107,28 | 104,70 | 105,69 | 0,44% | 1.639.693,00 |