207,090$
1,17%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.06.2026 | 225,63 | 227,50 | 212,01 | 212,54 | -5,95% | 2.951.945,00 |
| 05.06.2026 | 233,80 | 237,30 | 224,23 | 225,99 | -4,50% | 3.380.749,00 |
| 04.06.2026 | 226,00 | 238,48 | 222,62 | 236,64 | 4,13% | 3.858.709,00 |
| 03.06.2026 | 223,71 | 227,96 | 215,38 | 227,26 | -0,89% | 3.211.481,00 |
| 02.06.2026 | 217,80 | 229,62 | 215,98 | 229,30 | 0,77% | 2.996.921,00 |
| 01.06.2026 | 195,37 | 231,36 | 194,51 | 227,54 | 19,36% | 7.257.513,00 |
| 29.05.2026 | 187,93 | 193,08 | 182,11 | 190,64 | 3,27% | 3.798.773,00 |
| 28.05.2026 | 186,00 | 188,74 | 182,10 | 184,60 | 1,67% | 1.646.277,00 |
| 27.05.2026 | 190,00 | 190,95 | 180,91 | 181,57 | -4,26% | 2.392.288,00 |
| 26.05.2026 | 188,00 | 189,80 | 180,36 | 189,65 | 0,94% | 2.003.888,00 |
| 22.05.2026 | 186,88 | 188,37 | 183,44 | 187,88 | 2,50% | 1.325.663,00 |
| 21.05.2026 | 191,00 | 191,00 | 181,67 | 183,30 | -3,18% | 2.782.822,00 |
| 20.05.2026 | 194,43 | 196,43 | 186,79 | 189,33 | -3,38% | 3.030.470,00 |
| 19.05.2026 | 199,50 | 202,50 | 195,28 | 195,95 | -0,88% | 2.914.123,00 |
| 18.05.2026 | 197,00 | 199,50 | 192,48 | 197,68 | -0,31% | 2.719.400,00 |
| 15.05.2026 | 197,99 | 201,49 | 193,00 | 198,29 | 0,13% | 3.726.627,00 |
| 14.05.2026 | 192,59 | 198,40 | 188,18 | 198,04 | 2,82% | 2.831.124,00 |
| 13.05.2026 | 193,02 | 196,31 | 189,55 | 192,61 | -0,09% | 2.634.278,00 |
| 12.05.2026 | 197,03 | 198,47 | 191,47 | 192,78 | -2,93% | 2.913.215,00 |
| 11.05.2026 | 201,00 | 203,71 | 196,43 | 198,59 | -1,54% | 1.962.941,00 |
| 08.05.2026 | 198,75 | 203,71 | 194,68 | 201,70 | 2,35% | 2.849.157,00 |
| 07.05.2026 | 198,56 | 201,40 | 194,55 | 197,07 | 2,96% | 2.582.606,00 |
| 06.05.2026 | 196,50 | 200,00 | 189,41 | 191,40 | -2,14% | 2.926.905,00 |
| 05.05.2026 | 191,56 | 196,37 | 189,70 | 195,58 | 3,12% | 3.355.600,00 |
| 04.05.2026 | 183,10 | 192,70 | 181,89 | 189,67 | 3,45% | 5.303.279,00 |
| 01.05.2026 | 177,77 | 184,13 | 171,01 | 183,34 | 23,83% | 7.330.599,00 |
| 30.04.2026 | 143,00 | 148,57 | 139,06 | 148,06 | 5,07% | 5.254.989,00 |
| 29.04.2026 | 141,69 | 143,18 | 140,00 | 140,91 | -0,88% | 1.796.789,00 |
| 28.04.2026 | 143,35 | 145,50 | 141,16 | 142,16 | -0,30% | 2.107.571,00 |
| 27.04.2026 | 143,98 | 144,57 | 140,89 | 142,59 | -0,83% | 1.818.987,00 |
| 24.04.2026 | 142,75 | 144,33 | 141,18 | 143,79 | 1,55% | 1.577.804,00 |
| 23.04.2026 | 147,39 | 149,00 | 138,78 | 141,59 | -5,89% | 2.477.815,00 |
| 22.04.2026 | 152,11 | 154,64 | 146,86 | 150,45 | 3,54% | 3.376.215,00 |
| 21.04.2026 | 145,76 | 149,90 | 143,59 | 145,30 | -0,22% | 2.179.828,00 |
| 20.04.2026 | 139,41 | 145,66 | 138,00 | 145,62 | 3,93% | 2.060.007,00 |
| 17.04.2026 | 139,00 | 140,38 | 137,24 | 140,11 | 2,30% | 1.812.239,00 |
| 16.04.2026 | 136,63 | 138,99 | 135,09 | 136,96 | 2,16% | 2.380.682,00 |
| 15.04.2026 | 126,26 | 134,54 | 125,41 | 134,07 | 8,12% | 2.171.129,00 |
| 14.04.2026 | 126,20 | 128,65 | 122,71 | 124,00 | -0,19% | 1.823.230,00 |
| 13.04.2026 | 118,14 | 124,36 | 116,20 | 124,24 | 5,60% | 2.355.551,00 |
| 10.04.2026 | 124,60 | 124,60 | 112,99 | 117,65 | -5,75% | 3.202.963,00 |
| 09.04.2026 | 128,50 | 129,05 | 118,76 | 124,83 | -3,69% | 3.959.827,00 |
| 08.04.2026 | 137,50 | 139,00 | 129,46 | 129,61 | -2,23% | 2.925.943,00 |
| 07.04.2026 | 131,76 | 134,50 | 130,93 | 132,56 | 0,78% | 3.065.453,00 |
| 06.04.2026 | 134,08 | 135,55 | 130,57 | 131,53 | 0,44% | 2.053.788,00 |
| 02.04.2026 | 128,00 | 132,18 | 126,25 | 130,95 | 0,38% | 1.075.602,00 |
| 01.04.2026 | 127,63 | 132,68 | 124,87 | 130,46 | 3,69% | 1.892.412,00 |
| 31.03.2026 | 121,22 | 125,86 | 120,10 | 125,82 | 4,00% | 1.533.993,00 |
| 30.03.2026 | 120,71 | 123,55 | 119,20 | 120,98 | 0,83% | 1.390.838,00 |
| 27.03.2026 | 124,30 | 124,35 | 118,80 | 119,99 | -4,85% | 2.091.167,00 |
| 26.03.2026 | 124,48 | 128,55 | 123,08 | 126,10 | 0,53% | 1.721.332,00 |
| 25.03.2026 | 124,21 | 128,29 | 122,83 | 125,43 | 2,15% | 1.537.508,00 |
| 24.03.2026 | 126,38 | 127,59 | 122,20 | 122,79 | -3,38% | 1.538.032,00 |
| 23.03.2026 | 125,63 | 129,16 | 125,28 | 127,09 | 2,40% | 1.445.621,00 |
| 20.03.2026 | 125,07 | 126,85 | 123,12 | 124,11 | -2,54% | 3.472.230,00 |
| 19.03.2026 | 126,24 | 128,67 | 125,16 | 127,35 | 0,63% | 1.229.755,00 |
| 18.03.2026 | 125,15 | 129,32 | 125,15 | 126,55 | -0,26% | 1.037.043,00 |
| 17.03.2026 | 126,04 | 130,16 | 125,62 | 126,88 | 0,44% | 1.055.435,00 |
| 16.03.2026 | 124,68 | 128,29 | 124,50 | 126,32 | 1,46% | 1.485.840,00 |
| 13.03.2026 | 125,25 | 127,77 | 122,24 | 124,50 | -0,80% | 1.254.515,00 |
| 12.03.2026 | 125,83 | 129,80 | 124,68 | 125,51 | -0,92% | 1.313.976,00 |
| 11.03.2026 | 124,74 | 128,40 | 123,72 | 126,68 | 1,22% | 1.140.949,00 |
| 10.03.2026 | 127,50 | 127,89 | 123,81 | 125,15 | -1,19% | 1.508.129,00 |
| 09.03.2026 | 124,31 | 127,77 | 123,76 | 126,66 | -1,07% | 1.884.276,00 |
| 06.03.2026 | 122,70 | 128,45 | 122,70 | 128,03 | 2,03% | 1.637.810,00 |
| 05.03.2026 | 123,60 | 128,05 | 123,25 | 125,48 | 2,02% | 2.145.232,00 |
| 04.03.2026 | 123,78 | 123,78 | 120,25 | 122,99 | -0,42% | 2.139.825,00 |
| 03.03.2026 | 120,50 | 125,37 | 117,99 | 123,51 | -0,24% | 2.010.567,00 |
| 02.03.2026 | 123,00 | 125,75 | 121,16 | 123,81 | 2,36% | 2.002.531,00 |
| 27.02.2026 | 116,82 | 121,28 | 116,00 | 120,96 | 1,13% | 2.670.973,00 |
| 26.02.2026 | 119,99 | 122,29 | 118,50 | 119,61 | 1,09% | 1.933.237,00 |
| 25.02.2026 | 115,40 | 119,80 | 114,19 | 118,32 | 3,93% | 2.415.711,00 |
| 24.02.2026 | 107,84 | 117,07 | 107,12 | 113,85 | 4,93% | 3.075.839,00 |
| 23.02.2026 | 110,97 | 111,15 | 106,12 | 108,50 | -4,10% | 2.864.114,00 |
| 20.02.2026 | 109,83 | 114,90 | 109,01 | 113,14 | 1,96% | 2.147.951,00 |
| 19.02.2026 | 109,89 | 111,56 | 107,26 | 110,96 | 0,31% | 1.690.479,00 |
| 18.02.2026 | 107,54 | 112,50 | 105,60 | 110,62 | 1,96% | 1.900.351,00 |
| 17.02.2026 | 111,00 | 111,39 | 105,62 | 108,49 | -3,99% | 4.214.520,00 |
| 13.02.2026 | 106,90 | 116,47 | 105,15 | 113,00 | 2,35% | 6.475.900,00 |
| 12.02.2026 | 111,01 | 113,45 | 107,08 | 110,41 | -0,03% | 4.786.986,00 |
| 11.02.2026 | 120,00 | 120,00 | 109,12 | 110,44 | -7,01% | 4.697.055,00 |
| 10.02.2026 | 117,99 | 121,60 | 115,00 | 118,76 | 1,52% | 2.935.452,00 |
| 09.02.2026 | 114,58 | 117,19 | 112,49 | 116,98 | 1,70% | 2.604.837,00 |
| 06.02.2026 | 109,50 | 115,36 | 109,33 | 115,02 | 5,47% | 3.271.781,00 |
| 05.02.2026 | 110,42 | 112,61 | 108,19 | 109,05 | -2,50% | 2.979.171,00 |
| 04.02.2026 | 108,67 | 113,59 | 105,00 | 111,85 | 2,15% | 3.777.363,00 |
| 03.02.2026 | 117,79 | 117,79 | 106,41 | 109,50 | -8,75% | 4.620.486,00 |
| 02.02.2026 | 120,87 | 123,71 | 118,22 | 120,00 | -0,38% | 2.455.070,00 |
| 30.01.2026 | 121,58 | 123,92 | 119,62 | 120,46 | -2,63% | 2.955.652,00 |
| 29.01.2026 | 132,50 | 132,50 | 121,64 | 123,72 | -8,94% | 3.622.163,00 |
| 28.01.2026 | 134,37 | 137,64 | 133,97 | 135,86 | 1,50% | 1.920.559,00 |
| 27.01.2026 | 135,28 | 136,90 | 132,81 | 133,85 | -0,09% | 2.110.629,00 |
| 26.01.2026 | 128,85 | 136,26 | 128,85 | 133,97 | 5,97% | 2.791.635,00 |
| 22.01.2026 | 121,60 | 126,45 | 121,49 | 126,42 | 5,11% | 1.712.900,00 |
| 21.01.2026 | 120,02 | 121,99 | 118,72 | 120,27 | 0,46% | 1.349.581,00 |
| 20.01.2026 | 116,55 | 121,11 | 116,11 | 119,72 | 0,55% | 2.385.205,00 |
| 16.01.2026 | 120,63 | 121,72 | 118,59 | 119,07 | -0,59% | 1.745.844,00 |
| 15.01.2026 | 124,36 | 124,74 | 119,29 | 119,78 | -2,64% | 2.567.752,00 |