241,900$
-4,68%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 243,06 | 247,16 | 232,73 | 241,90 | -4,68% | 4.504.458,00 |
| 28.10.2026 | 254,45 | 259,90 | 249,83 | 253,77 | -0,31% | 2.112.605,00 |
| 27.10.2026 | 262,00 | 264,00 | 252,50 | 254,56 | -3,45% | 1.864.452,00 |
| 26.10.2026 | 262,90 | 264,62 | 257,60 | 263,65 | 0,71% | 1.506.228,00 |
| 23.10.2026 | 256,00 | 263,70 | 253,11 | 261,79 | 3,22% | 2.076.551,00 |
| 22.10.2026 | 265,01 | 268,39 | 251,00 | 253,63 | -4,89% | 2.419.562,00 |
| 21.10.2026 | 261,26 | 271,00 | 260,15 | 266,68 | 3,09% | 1.753.313,00 |
| 20.10.2026 | 254,06 | 261,00 | 250,46 | 258,69 | 0,54% | 1.343.490,00 |
| 19.10.2026 | 249,03 | 259,79 | 248,00 | 257,29 | 5,29% | 3.074.116,00 |
| 16.10.2026 | 276,58 | 278,43 | 236,85 | 244,37 | -10,62% | 4.588.959,00 |
| 15.10.2026 | 264,20 | 276,26 | 260,66 | 273,40 | 0,84% | 2.343.760,00 |
| 14.10.2026 | 280,10 | 286,20 | 269,66 | 271,12 | -3,72% | 1.903.160,00 |
| 13.10.2026 | 280,62 | 289,05 | 278,80 | 281,59 | -0,38% | 1.608.100,00 |
| 12.10.2026 | 291,95 | 293,66 | 276,00 | 282,66 | -2,35% | 1.880.787,00 |
| 09.10.2026 | 277,68 | 293,00 | 276,86 | 289,47 | 4,97% | 2.615.624,00 |
| 08.10.2026 | 273,86 | 280,53 | 273,46 | 275,77 | 1,01% | 1.845.031,00 |
| 07.10.2026 | 278,36 | 279,04 | 272,05 | 273,00 | -2,64% | 3.450.627,00 |
| 06.10.2026 | 302,15 | 308,40 | 278,00 | 280,41 | -6,81% | 4.044.472,00 |
| 05.10.2026 | 294,53 | 305,00 | 287,10 | 300,91 | 2,15% | 31.439.368,00 |
| 02.10.2026 | 301,47 | 305,66 | 292,06 | 294,58 | -2,22% | 3.671.949,00 |
| 01.10.2026 | 294,25 | 305,95 | 287,51 | 301,27 | 3,01% | 2.493.767,00 |
| 30.09.2026 | 291,55 | 298,17 | 289,25 | 292,46 | 0,58% | 3.796.474,00 |
| 29.09.2026 | 285,73 | 292,69 | 281,98 | 290,78 | 1,32% | 2.772.902,00 |
| 28.09.2026 | 267,85 | 288,17 | 265,40 | 286,98 | 4,05% | 2.704.129,00 |
| 25.09.2026 | 286,68 | 298,45 | 273,52 | 275,80 | -7,96% | 4.243.482,00 |
| 24.09.2026 | 286,50 | 304,75 | 285,00 | 299,66 | 3,08% | 3.690.491,00 |
| 23.09.2026 | 285,00 | 296,37 | 284,11 | 290,70 | 2,17% | 4.131.186,00 |
| 22.09.2026 | 271,60 | 286,12 | 270,00 | 284,53 | 6,94% | 4.131.344,00 |
| 21.09.2026 | 247,12 | 266,48 | 244,14 | 266,06 | 9,11% | 3.018.230,00 |
| 18.09.2026 | 248,63 | 249,45 | 238,50 | 243,84 | -0,97% | 4.008.142,00 |
| 17.09.2026 | 237,69 | 247,28 | 236,18 | 246,24 | 3,08% | 1.587.264,00 |
| 16.09.2026 | 241,88 | 243,95 | 235,20 | 238,88 | -1,35% | 2.241.799,00 |
| 15.09.2026 | 230,01 | 244,89 | 226,74 | 242,16 | 4,43% | 2.246.084,00 |
| 14.09.2026 | 229,26 | 233,88 | 225,52 | 231,88 | 1,99% | 1.352.418,00 |
| 11.09.2026 | 230,32 | 235,32 | 226,63 | 227,35 | -1,64% | 1.249.984,00 |
| 10.09.2026 | 224,87 | 234,37 | 222,63 | 231,13 | 1,73% | 1.399.040,00 |
| 09.09.2026 | 226,02 | 231,98 | 225,00 | 227,19 | 0,58% | 1.453.879,00 |
| 08.09.2026 | 229,03 | 229,03 | 221,86 | 225,89 | -3,04% | 1.800.088,00 |
| 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% | 1.615.643,00 |
| 02.09.2026 | 226,05 | 230,93 | 222,93 | 226,75 | -0,83% | 1.282.595,00 |
| 01.09.2026 | 230,88 | 234,88 | 224,56 | 228,65 | -2,96% | 1.665.406,00 |
| 31.08.2026 | 234,69 | 239,48 | 232,60 | 235,63 | -0,90% | 1.942.867,00 |
| 28.08.2026 | 240,81 | 243,98 | 237,29 | 237,78 | -1,48% | 1.756.554,00 |
| 27.08.2026 | 233,31 | 241,81 | 231,69 | 241,34 | 5,64% | 2.023.745,00 |
| 26.08.2026 | 220,07 | 228,65 | 219,56 | 228,46 | 2,00% | 1.348.953,00 |
| 25.08.2026 | 221,85 | 227,91 | 219,68 | 223,97 | 0,62% | 1.752.840,00 |
| 24.08.2026 | 222,59 | 226,45 | 219,19 | 222,59 | -1,20% | 1.345.774,00 |
| 21.08.2026 | 219,39 | 225,70 | 215,79 | 225,30 | 2,46% | 1.532.254,00 |
| 20.08.2026 | 219,85 | 222,87 | 216,55 | 219,89 | -0,89% | 1.525.484,00 |
| 19.08.2026 | 232,12 | 234,48 | 220,29 | 221,87 | -4,41% | 2.142.260,00 |
| 18.08.2026 | 230,65 | 239,43 | 229,02 | 232,10 | 1,53% | 2.623.515,00 |
| 17.08.2026 | 237,80 | 240,00 | 228,18 | 228,61 | -4,03% | 3.140.676,00 |
| 14.08.2026 | 250,81 | 251,94 | 233,31 | 238,20 | -4,50% | 2.776.919,00 |
| 13.08.2026 | 247,39 | 254,57 | 245,56 | 249,42 | 1,14% | 2.141.596,00 |
| 12.08.2026 | 252,63 | 257,99 | 244,37 | 246,62 | -3,65% | 3.082.705,00 |
| 11.08.2026 | 248,77 | 258,35 | 244,09 | 255,95 | 2,36% | 2.929.254,00 |
| 10.08.2026 | 244,50 | 255,57 | 242,70 | 250,06 | 3,64% | 3.317.302,00 |
| 07.08.2026 | 235,25 | 254,50 | 227,02 | 241,28 | 24,89% | 8.112.914,00 |
| 06.08.2026 | 187,10 | 194,99 | 187,10 | 193,20 | -0,01% | 4.250.062,00 |
| 05.08.2026 | 191,51 | 198,48 | 187,95 | 193,22 | -0,43% | 2.300.247,00 |
| 04.08.2026 | 194,24 | 199,99 | 189,33 | 194,05 | -1,29% | 3.221.230,00 |
| 03.08.2026 | 199,50 | 199,99 | 194,57 | 196,59 | -0,39% | 1.755.745,00 |
| 31.07.2026 | 192,11 | 197,81 | 190,72 | 197,35 | 3,36% | 1.559.626,00 |
| 30.07.2026 | 186,67 | 191,70 | 184,04 | 190,94 | 1,43% | 1.164.917,00 |
| 29.07.2026 | 193,63 | 195,00 | 182,60 | 188,25 | -3,13% | 1.686.760,00 |
| 28.07.2026 | 196,70 | 196,70 | 188,53 | 194,33 | -0,07% | 1.126.051,00 |
| 27.07.2026 | 195,43 | 198,72 | 191,83 | 194,47 | 1,57% | 1.301.145,00 |
| 24.07.2026 | 188,10 | 192,22 | 186,00 | 191,46 | 3,46% | 1.395.650,00 |
| 23.07.2026 | 184,70 | 186,00 | 179,65 | 185,06 | 0,92% | 1.825.715,00 |
| 22.07.2026 | 194,74 | 194,74 | 182,39 | 183,38 | -6,54% | 1.928.942,00 |
| 21.07.2026 | 202,30 | 207,83 | 194,00 | 196,22 | -4,39% | 1.404.948,00 |
| 20.07.2026 | 205,95 | 212,79 | 202,04 | 205,24 | -0,74% | 1.537.277,00 |
| 17.07.2026 | 202,75 | 209,80 | 200,05 | 206,78 | 0,04% | 2.413.842,00 |
| 16.07.2026 | 212,06 | 213,91 | 206,47 | 206,70 | -2,29% | 1.498.980,00 |
| 15.07.2026 | 222,23 | 223,69 | 211,05 | 211,54 | -2,89% | 1.565.819,00 |
| 14.07.2026 | 211,69 | 222,71 | 210,36 | 217,83 | -0,19% | 2.076.058,00 |
| 13.07.2026 | 213,23 | 220,17 | 208,99 | 218,24 | 1,72% | 1.899.475,00 |
| 10.07.2026 | 228,50 | 229,22 | 213,94 | 214,56 | -1,85% | 2.022.852,00 |
| 09.07.2026 | 212,57 | 218,66 | 207,45 | 218,60 | 1,44% | 1.501.015,00 |
| 08.07.2026 | 208,38 | 216,31 | 206,36 | 215,50 | 1,67% | 1.495.858,00 |
| 07.07.2026 | 213,59 | 220,27 | 207,70 | 211,97 | 1,38% | 2.135.772,00 |
| 06.07.2026 | 206,99 | 213,88 | 206,28 | 209,08 | -0,11% | 1.492.820,00 |
| 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% | 1.548.938,00 |
| 30.06.2026 | 195,04 | 206,94 | 194,47 | 206,33 | 3,80% | 1.740.180,00 |
| 29.06.2026 | 194,54 | 201,49 | 192,79 | 198,77 | 3,76% | 1.841.446,00 |
| 26.06.2026 | 188,13 | 194,33 | 185,31 | 191,57 | 0,36% | 2.129.746,00 |
| 25.06.2026 | 185,90 | 195,66 | 182,66 | 190,88 | 1,35% | 2.655.949,00 |
| 24.06.2026 | 189,00 | 193,20 | 185,55 | 188,34 | 2,34% | 2.186.027,00 |
| 23.06.2026 | 181,75 | 188,58 | 180,62 | 184,04 | 0,22% | 2.052.917,00 |
| 22.06.2026 | 184,48 | 188,96 | 179,20 | 183,64 | -1,36% | 1.820.023,00 |
| 18.06.2026 | 185,27 | 188,84 | 179,35 | 186,17 | -1,03% | 4.716.680,00 |
| 17.06.2026 | 192,31 | 193,50 | 185,26 | 188,11 | -2,37% | 1.824.889,00 |
| 16.06.2026 | 200,06 | 201,09 | 189,80 | 192,68 | -4,61% | 2.462.704,00 |
| 15.06.2026 | 208,00 | 209,85 | 201,64 | 202,00 | -1,02% | 1.810.686,00 |
| 12.06.2026 | 205,89 | 206,62 | 198,22 | 204,08 | -1,23% | 1.564.399,00 |
| 11.06.2026 | 204,00 | 208,37 | 199,07 | 206,62 | -0,23% | 1.876.515,00 |
| 10.06.2026 | 201,20 | 211,74 | 199,00 | 207,09 | 1,17% | 2.011.654,00 |
| 09.06.2026 | 210,00 | 213,89 | 194,53 | 204,69 | -3,69% | 2.338.804,00 |