116,340$
1,85%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 105,30 | 107,31 | 104,94 | 105,23 | 1,61% | 3.493.659,00 |
| 07.05.2025 | 100,75 | 104,27 | 100,52 | 103,56 | 2,66% | 3.147.625,00 |
| 06.05.2025 | 101,30 | 103,61 | 99,58 | 100,88 | -2,11% | 2.797.139,00 |
| 05.05.2025 | 99,16 | 105,71 | 98,58 | 103,05 | 2,94% | 4.064.534,00 |
| 02.05.2025 | 102,68 | 104,25 | 97,13 | 100,11 | 2,28% | 7.152.785,00 |
| 01.05.2025 | 99,16 | 99,42 | 97,00 | 97,88 | 1,21% | 4.618.837,00 |
| 30.04.2025 | 92,87 | 96,86 | 92,45 | 96,71 | 0,24% | 3.342.748,00 |
| 29.04.2025 | 95,50 | 97,31 | 95,50 | 96,48 | 0,84% | 3.699.571,00 |
| 28.04.2025 | 95,67 | 96,78 | 94,35 | 95,68 | 0,64% | 2.894.533,00 |
| 25.04.2025 | 93,50 | 95,80 | 93,03 | 95,07 | 1,65% | 2.272.947,00 |
| 24.04.2025 | 87,97 | 93,65 | 87,97 | 93,53 | 7,35% | 2.338.235,00 |
| 23.04.2025 | 88,31 | 90,52 | 86,81 | 87,13 | 3,89% | 1.899.464,00 |
| 22.04.2025 | 82,65 | 84,55 | 82,11 | 83,87 | 2,83% | 1.866.777,00 |
| 21.04.2025 | 83,72 | 84,00 | 80,90 | 81,56 | -4,01% | 1.984.795,00 |
| 17.04.2025 | 86,05 | 86,62 | 84,55 | 84,97 | -0,93% | 1.494.245,00 |
| 16.04.2025 | 86,90 | 88,07 | 84,01 | 85,77 | -2,88% | 2.073.563,00 |
| 15.04.2025 | 86,37 | 88,55 | 86,13 | 88,31 | 2,19% | 1.508.797,00 |
| 14.04.2025 | 89,57 | 90,27 | 85,37 | 86,42 | -0,51% | 1.573.690,00 |
| 11.04.2025 | 85,30 | 86,96 | 83,17 | 86,86 | 1,32% | 1.916.782,00 |
| 10.04.2025 | 88,80 | 89,77 | 83,84 | 85,73 | -6,79% | 2.463.128,00 |
| 09.04.2025 | 80,57 | 93,45 | 78,40 | 91,98 | 13,08% | 3.902.482,00 |
| 08.04.2025 | 86,55 | 86,91 | 79,81 | 81,34 | -2,83% | 2.555.989,00 |
| 07.04.2025 | 78,32 | 87,39 | 77,51 | 83,71 | 0,16% | 2.976.741,00 |
| 04.04.2025 | 85,49 | 87,50 | 80,36 | 83,58 | -6,65% | 3.436.523,00 |
| 03.04.2025 | 95,28 | 95,28 | 88,77 | 89,53 | -10,79% | 4.841.148,00 |
| 02.04.2025 | 96,40 | 101,40 | 96,29 | 100,36 | 2,23% | 1.693.226,00 |
| 01.04.2025 | 97,69 | 98,96 | 96,28 | 98,17 | 0,27% | 1.539.040,00 |
| 31.03.2025 | 96,82 | 98,35 | 94,13 | 97,91 | -1,08% | 2.098.589,00 |
| 28.03.2025 | 101,01 | 101,82 | 97,75 | 98,98 | -2,79% | 1.342.392,00 |
| 27.03.2025 | 103,11 | 103,49 | 100,76 | 101,82 | -2,28% | 1.054.659,00 |
| 26.03.2025 | 105,90 | 107,32 | 103,27 | 104,20 | -1,60% | 1.213.739,00 |
| 25.03.2025 | 106,99 | 108,97 | 104,95 | 105,89 | -0,36% | 1.672.730,00 |
| 24.03.2025 | 106,17 | 107,58 | 105,00 | 106,27 | 2,73% | 1.715.580,00 |
| 21.03.2025 | 100,44 | 103,55 | 99,67 | 103,45 | 1,63% | 2.329.361,00 |
| 20.03.2025 | 101,85 | 104,02 | 101,19 | 101,79 | -1,17% | 1.449.846,00 |
| 19.03.2025 | 100,13 | 104,19 | 100,13 | 103,00 | 3,77% | 1.995.311,00 |
| 18.03.2025 | 99,42 | 100,84 | 97,62 | 99,26 | -1,15% | 1.415.225,00 |
| 17.03.2025 | 98,01 | 101,71 | 96,71 | 100,41 | 1,45% | 1.687.769,00 |
| 14.03.2025 | 97,63 | 99,59 | 97,26 | 98,97 | 4,29% | 2.252.087,00 |
| 13.03.2025 | 101,73 | 102,05 | 94,53 | 94,90 | -7,69% | 4.102.366,00 |
| 12.03.2025 | 103,23 | 104,61 | 100,08 | 102,81 | 2,73% | 2.334.355,00 |
| 11.03.2025 | 98,80 | 102,10 | 97,97 | 100,08 | 1,53% | 3.233.696,00 |
| 10.03.2025 | 102,48 | 103,01 | 97,56 | 98,57 | -7,08% | 4.091.920,00 |
| 07.03.2025 | 108,44 | 109,70 | 101,72 | 106,08 | -2,51% | 5.233.790,00 |
| 06.03.2025 | 114,75 | 115,99 | 107,85 | 108,81 | -6,81% | 3.060.749,00 |
| 05.03.2025 | 115,16 | 117,34 | 113,93 | 116,76 | 1,73% | 1.850.902,00 |
| 04.03.2025 | 113,10 | 116,64 | 109,25 | 114,78 | -1,40% | 3.184.690,00 |
| 03.03.2025 | 120,02 | 121,47 | 116,26 | 116,41 | -2,94% | 2.345.340,00 |
| 28.02.2025 | 116,89 | 120,00 | 115,78 | 119,93 | 2,29% | 2.887.046,00 |
| 27.02.2025 | 120,10 | 121,71 | 116,92 | 117,24 | -1,66% | 1.835.752,00 |
| 26.02.2025 | 116,50 | 119,99 | 116,50 | 119,22 | 3,43% | 2.093.528,00 |
| 25.02.2025 | 116,50 | 118,50 | 111,74 | 115,27 | -2,33% | 3.516.419,00 |
| 24.02.2025 | 119,28 | 120,09 | 113,91 | 118,02 | 3,25% | 3.644.305,00 |
| 21.02.2025 | 117,45 | 119,15 | 112,94 | 114,31 | -3,13% | 3.306.532,00 |
| 20.02.2025 | 120,62 | 121,77 | 116,53 | 118,00 | -2,66% | 3.821.260,00 |
| 19.02.2025 | 123,62 | 124,42 | 120,10 | 121,23 | -3,46% | 4.877.722,00 |
| 18.02.2025 | 126,73 | 126,84 | 121,28 | 125,58 | 0,33% | 7.411.500,00 |
| 14.02.2025 | 131,86 | 131,95 | 122,01 | 125,17 | -15,01% | 15.503.327,00 |
| 13.02.2025 | 145,28 | 147,42 | 142,49 | 147,28 | 1,86% | 5.911.599,00 |
| 12.02.2025 | 141,23 | 144,67 | 139,60 | 144,59 | 0,94% | 2.903.536,00 |
| 11.02.2025 | 143,79 | 145,62 | 141,33 | 143,24 | -0,84% | 2.021.139,00 |
| 10.02.2025 | 146,19 | 146,49 | 142,90 | 144,46 | -0,82% | 1.768.053,00 |
| 07.02.2025 | 147,50 | 148,31 | 145,23 | 145,65 | -1,21% | 2.249.001,00 |
| 06.02.2025 | 148,15 | 149,19 | 145,22 | 147,43 | 0,22% | 2.449.870,00 |
| 05.02.2025 | 146,84 | 147,81 | 144,78 | 147,11 | 0,82% | 2.419.424,00 |
| 04.02.2025 | 147,47 | 148,00 | 144,57 | 145,92 | -0,44% | 2.217.242,00 |
| 03.02.2025 | 142,54 | 147,31 | 141,16 | 146,57 | -0,01% | 3.107.264,00 |
| 31.01.2025 | 150,00 | 151,95 | 146,00 | 146,58 | -1,19% | 4.095.229,00 |
| 30.01.2025 | 146,20 | 149,22 | 144,60 | 148,35 | 1,54% | 3.454.650,00 |
| 29.01.2025 | 145,85 | 147,89 | 143,45 | 146,10 | -0,59% | 4.603.318,00 |
| 28.01.2025 | 141,78 | 148,37 | 139,61 | 146,97 | 5,74% | 7.048.301,00 |
| 27.01.2025 | 135,82 | 142,31 | 135,44 | 138,99 | 2,03% | 7.540.234,00 |
| 24.01.2025 | 137,54 | 141,40 | 133,51 | 136,23 | 20,13% | 17.519.408,00 |
| 23.01.2025 | 112,12 | 113,45 | 109,75 | 113,40 | 0,67% | 3.592.121,00 |
| 22.01.2025 | 114,23 | 116,37 | 111,97 | 112,65 | -1,08% | 1.994.767,00 |
| 21.01.2025 | 113,51 | 114,35 | 111,66 | 113,88 | 1,73% | 2.438.241,00 |
| 17.01.2025 | 115,84 | 116,13 | 111,40 | 111,94 | -2,35% | 2.792.060,00 |
| 16.01.2025 | 114,08 | 117,92 | 113,74 | 114,63 | 2,02% | 3.049.941,00 |
| 15.01.2025 | 111,20 | 113,70 | 110,50 | 112,36 | 3,38% | 2.102.478,00 |
| 14.01.2025 | 109,28 | 111,76 | 108,56 | 108,69 | 0,68% | 1.573.855,00 |
| 13.01.2025 | 107,04 | 108,95 | 105,53 | 107,96 | -0,11% | 2.014.942,00 |
| 10.01.2025 | 109,16 | 109,52 | 107,31 | 108,08 | -2,68% | 2.351.190,00 |
| 08.01.2025 | 113,17 | 113,84 | 108,75 | 111,06 | 1,13% | 2.741.093,00 |
| 07.01.2025 | 113,73 | 113,73 | 108,89 | 109,82 | -2,82% | 1.810.854,00 |
| 06.01.2025 | 114,26 | 114,97 | 112,03 | 113,01 | -0,07% | 1.829.949,00 |
| 03.01.2025 | 109,80 | 113,09 | 109,37 | 113,09 | 3,69% | 1.926.182,00 |
| 02.01.2025 | 109,56 | 109,94 | 107,31 | 109,07 | 0,92% | 1.335.596,00 |
| 31.12.2024 | 108,50 | 108,69 | 106,59 | 108,08 | -0,50% | 1.549.357,00 |
| 30.12.2024 | 107,31 | 109,35 | 106,33 | 108,62 | -0,61% | 1.118.239,00 |
| 27.12.2024 | 111,47 | 111,54 | 108,77 | 109,29 | -1,97% | 1.001.544,00 |
| 26.12.2024 | 111,00 | 112,11 | 110,65 | 111,49 | 0,10% | 981.441,00 |
| 24.12.2024 | 110,03 | 111,48 | 109,95 | 111,38 | 1,54% | 868.604,00 |
| 23.12.2024 | 107,81 | 110,66 | 106,55 | 109,69 | 1,63% | 1.973.806,00 |
| 20.12.2024 | 104,55 | 108,28 | 103,78 | 107,93 | 1,79% | 9.641.604,00 |