70,210$
-0,41%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 70,39 | 70,57 | 69,71 | 70,21 | -0,41% | 1.449.061,00 |
| 16.10.2024 | 70,16 | 70,55 | 69,65 | 70,50 | 0,50% | 1.136.392,00 |
| 15.10.2024 | 70,84 | 71,19 | 70,07 | 70,15 | -1,18% | 1.502.682,00 |
| 14.10.2024 | 70,38 | 71,04 | 70,17 | 70,99 | 1,01% | 1.270.421,00 |
| 11.10.2024 | 70,10 | 71,02 | 69,90 | 70,28 | 0,27% | 1.438.038,00 |
| 10.10.2024 | 68,96 | 70,13 | 68,78 | 70,09 | 1,34% | 1.392.454,00 |
| 09.10.2024 | 67,66 | 69,21 | 67,65 | 69,16 | 2,10% | 1.353.697,00 |
| 08.10.2024 | 67,60 | 69,19 | 67,60 | 67,74 | -1,24% | 1.613.365,00 |
| 07.10.2024 | 69,16 | 70,30 | 68,28 | 68,59 | 1,64% | 3.128.370,00 |
| 04.10.2024 | 67,03 | 67,55 | 66,50 | 67,48 | 1,83% | 1.743.689,00 |
| 03.10.2024 | 65,54 | 66,79 | 65,50 | 66,27 | -0,18% | 1.832.135,00 |
| 02.10.2024 | 64,76 | 66,54 | 64,09 | 66,39 | 4,17% | 2.493.447,00 |
| 01.10.2024 | 65,20 | 65,59 | 63,19 | 63,73 | -2,28% | 2.415.712,00 |
| 30.09.2024 | 64,43 | 65,64 | 64,43 | 65,22 | 0,87% | 2.178.011,00 |
| 27.09.2024 | 64,41 | 64,76 | 63,87 | 64,66 | 0,98% | 1.511.201,00 |
| 26.09.2024 | 63,30 | 64,27 | 62,95 | 64,03 | 2,19% | 1.438.343,00 |
| 25.09.2024 | 62,88 | 63,40 | 62,38 | 62,66 | -0,54% | 1.203.937,00 |
| 24.09.2024 | 63,48 | 63,76 | 62,34 | 63,00 | -0,05% | 1.188.659,00 |
| 23.09.2024 | 63,62 | 64,00 | 62,69 | 63,03 | -0,30% | 1.522.792,00 |
| 20.09.2024 | 62,39 | 63,48 | 61,91 | 63,22 | 0,94% | 3.551.187,00 |
| 19.09.2024 | 61,80 | 62,83 | 61,41 | 62,63 | 3,52% | 2.236.319,00 |
| 18.09.2024 | 60,11 | 61,42 | 59,86 | 60,50 | 0,67% | 1.758.817,00 |
| 17.09.2024 | 60,68 | 60,81 | 59,86 | 60,10 | -0,33% | 1.898.767,00 |
| 16.09.2024 | 59,73 | 60,56 | 59,51 | 60,30 | 1,41% | 1.412.022,00 |
| 13.09.2024 | 59,33 | 60,26 | 59,21 | 59,46 | 0,52% | 1.862.655,00 |
| 12.09.2024 | 59,00 | 59,80 | 58,76 | 59,15 | 0,36% | 1.490.673,00 |
| 11.09.2024 | 57,36 | 58,97 | 57,16 | 58,94 | 2,92% | 1.696.426,00 |
| 10.09.2024 | 59,12 | 59,22 | 56,85 | 57,27 | -2,67% | 1.881.678,00 |
| 09.09.2024 | 58,54 | 59,54 | 58,53 | 58,84 | 1,27% | 1.361.823,00 |
| 06.09.2024 | 61,50 | 62,07 | 58,09 | 58,10 | -5,30% | 2.350.504,00 |
| 05.09.2024 | 60,60 | 61,40 | 60,38 | 61,35 | 0,84% | 1.402.142,00 |
| 04.09.2024 | 60,71 | 61,63 | 60,35 | 60,84 | -0,59% | 1.470.692,00 |
| 03.09.2024 | 62,24 | 64,30 | 60,95 | 61,20 | -2,49% | 2.209.468,00 |
| 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% | 1.710.607,00 |
| 28.08.2024 | 61,99 | 62,33 | 60,16 | 60,93 | -1,71% | 1.663.936,00 |
| 27.08.2024 | 60,17 | 62,12 | 60,13 | 61,99 | 2,18% | 1.714.439,00 |
| 26.08.2024 | 60,76 | 61,32 | 60,56 | 60,67 | -0,15% | 1.519.013,00 |
| 23.08.2024 | 59,20 | 60,88 | 59,17 | 60,76 | 3,16% | 1.874.204,00 |
| 22.08.2024 | 59,38 | 59,87 | 58,65 | 58,90 | -0,59% | 1.927.423,00 |
| 21.08.2024 | 60,87 | 60,87 | 59,18 | 59,25 | -2,21% | 2.125.192,00 |
| 20.08.2024 | 61,74 | 62,33 | 60,50 | 60,59 | -2,08% | 2.050.626,00 |
| 19.08.2024 | 61,37 | 62,24 | 61,05 | 61,88 | 1,13% | 1.946.656,00 |
| 16.08.2024 | 60,06 | 61,24 | 60,06 | 61,19 | 0,81% | 2.448.032,00 |
| 15.08.2024 | 61,03 | 61,03 | 60,09 | 60,70 | 0,15% | 2.812.649,00 |
| 14.08.2024 | 61,36 | 61,78 | 60,42 | 60,61 | -1,37% | 1.747.294,00 |
| 13.08.2024 | 59,50 | 61,51 | 59,32 | 61,45 | 3,71% | 1.991.587,00 |
| 12.08.2024 | 60,52 | 60,90 | 59,15 | 59,25 | -1,92% | 1.590.565,00 |
| 09.08.2024 | 60,69 | 61,11 | 59,73 | 60,41 | -0,36% | 1.842.149,00 |
| 08.08.2024 | 59,27 | 60,79 | 59,24 | 60,63 | 2,75% | 1.650.962,00 |
| 07.08.2024 | 59,58 | 61,18 | 58,92 | 59,01 | 0,25% | 2.060.523,00 |
| 06.08.2024 | 60,21 | 61,10 | 58,79 | 58,86 | -1,77% | 2.512.639,00 |
| 05.08.2024 | 58,00 | 60,84 | 57,65 | 59,92 | -4,68% | 3.527.789,00 |
| 02.08.2024 | 59,70 | 63,25 | 58,59 | 62,86 | 11,71% | 8.043.680,00 |
| 01.08.2024 | 59,58 | 59,68 | 56,16 | 56,27 | -4,84% | 3.265.296,00 |
| 31.07.2024 | 59,71 | 60,22 | 59,02 | 59,13 | 0,20% | 2.120.927,00 |
| 30.07.2024 | 58,83 | 59,90 | 58,66 | 59,01 | 0,70% | 1.682.046,00 |
| 29.07.2024 | 59,50 | 59,63 | 58,46 | 58,60 | -0,42% | 2.517.807,00 |
| 26.07.2024 | 58,07 | 59,03 | 57,45 | 58,85 | 2,49% | 1.608.121,00 |
| 25.07.2024 | 56,66 | 58,46 | 56,50 | 57,42 | 1,81% | 2.413.340,00 |
| 24.07.2024 | 58,94 | 59,48 | 56,28 | 56,40 | -6,05% | 2.296.629,00 |
| 23.07.2024 | 58,10 | 60,66 | 58,00 | 60,03 | 3,48% | 2.671.032,00 |
| 22.07.2024 | 58,75 | 58,86 | 57,73 | 58,01 | -1,09% | 2.192.535,00 |
| 19.07.2024 | 58,00 | 58,83 | 57,69 | 58,65 | 1,73% | 1.868.159,00 |
| 18.07.2024 | 59,50 | 59,81 | 57,56 | 57,65 | -2,78% | 2.088.563,00 |
| 17.07.2024 | 59,41 | 60,11 | 59,06 | 59,30 | -1,13% | 1.714.357,00 |
| 16.07.2024 | 58,72 | 60,00 | 58,55 | 59,98 | 3,06% | 2.134.261,00 |
| 15.07.2024 | 58,00 | 58,98 | 57,40 | 58,20 | 0,57% | 1.750.908,00 |
| 12.07.2024 | 57,47 | 58,05 | 57,04 | 57,87 | 1,51% | 1.917.357,00 |
| 11.07.2024 | 56,85 | 57,46 | 56,48 | 57,01 | 1,75% | 1.767.798,00 |
| 10.07.2024 | 56,60 | 56,60 | 55,38 | 56,03 | -0,64% | 1.700.365,00 |
| 09.07.2024 | 57,35 | 57,40 | 55,73 | 56,39 | -1,76% | 1.569.601,00 |
| 08.07.2024 | 57,50 | 57,54 | 56,57 | 57,40 | 0,07% | 1.284.518,00 |
| 05.07.2024 | 56,26 | 57,46 | 56,08 | 57,36 | 1,65% | 1.429.363,00 |
| 03.07.2024 | 57,19 | 57,82 | 56,11 | 56,43 | -1,38% | 1.262.498,00 |
| 02.07.2024 | 56,87 | 57,79 | 56,41 | 57,22 | 0,83% | 1.424.150,00 |
| 01.07.2024 | 57,00 | 57,10 | 55,94 | 56,75 | -0,11% | 1.714.874,00 |
| 28.06.2024 | 55,99 | 56,84 | 55,76 | 56,81 | 1,46% | 2.536.067,00 |
| 27.06.2024 | 55,20 | 56,32 | 55,00 | 55,99 | 1,39% | 2.477.242,00 |
| 26.06.2024 | 55,39 | 55,63 | 55,01 | 55,22 | -0,40% | 1.596.577,00 |
| 25.06.2024 | 54,75 | 55,66 | 54,33 | 55,44 | 1,15% | 2.497.675,00 |
| 24.06.2024 | 54,57 | 55,30 | 54,45 | 54,81 | 0,16% | 2.649.367,00 |
| 21.06.2024 | 53,27 | 54,87 | 53,06 | 54,72 | 2,40% | 7.254.573,00 |
| 20.06.2024 | 53,03 | 53,49 | 52,51 | 53,44 | 0,79% | 2.265.969,00 |
| 18.06.2024 | 53,31 | 53,82 | 52,65 | 53,02 | -0,95% | 2.556.298,00 |
| 17.06.2024 | 54,09 | 54,34 | 53,43 | 53,53 | -1,31% | 2.672.517,00 |
| 14.06.2024 | 53,84 | 54,58 | 53,03 | 54,24 | -2,60% | 4.137.244,00 |
| 13.06.2024 | 56,96 | 57,02 | 55,60 | 55,69 | -1,99% | 2.173.090,00 |
| 12.06.2024 | 58,19 | 58,40 | 56,42 | 56,82 | -1,44% | 2.946.627,00 |
| 11.06.2024 | 57,80 | 58,05 | 57,14 | 57,65 | -0,26% | 1.750.860,00 |
| 10.06.2024 | 56,75 | 58,12 | 56,50 | 57,80 | 1,35% | 2.310.090,00 |
| 07.06.2024 | 57,00 | 57,47 | 56,72 | 57,03 | -0,61% | 2.666.237,00 |
| 06.06.2024 | 56,97 | 57,88 | 56,94 | 57,38 | 0,61% | 1.770.995,00 |
| 05.06.2024 | 57,08 | 57,39 | 56,25 | 57,03 | 0,51% | 2.203.220,00 |
| 04.06.2024 | 56,62 | 57,60 | 56,56 | 56,74 | -0,93% | 1.682.843,00 |
| 03.06.2024 | 58,16 | 58,65 | 56,59 | 57,27 | -0,23% | 2.147.080,00 |
| 31.05.2024 | 57,32 | 58,25 | 56,30 | 57,40 | -0,07% | 3.367.746,00 |
| 30.05.2024 | 57,70 | 57,91 | 57,13 | 57,44 | -0,59% | 2.363.594,00 |
| 29.05.2024 | 58,11 | 58,84 | 57,73 | 57,78 | -2,02% | 3.341.816,00 |
| 28.05.2024 | 59,20 | 59,48 | 58,32 | 58,97 | -0,14% | 1.337.264,00 |