100,500€
0,02%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 100,38 | 103,35 | 99,61 | 100,67 | 0,19% | 4.513,00 |
| 22.11.2024 | 97,65 | 100,48 | 97,64 | 100,48 | 3,05% | 1.447,00 |
| 21.11.2024 | 93,39 | 98,00 | 93,34 | 97,51 | 4,51% | 2.415,00 |
| 20.11.2024 | 91,66 | 93,57 | 90,12 | 93,30 | 4,69% | 1.622,00 |
| 19.11.2024 | 90,76 | 90,77 | 89,12 | 89,12 | -2,06% | 822,00 |
| 18.11.2024 | 91,46 | 92,02 | 89,54 | 90,99 | -0,16% | 1.417,00 |
| 15.11.2024 | 91,05 | 92,90 | 89,10 | 91,14 | -1,26% | 2.969,00 |
| 14.11.2024 | 94,17 | 95,99 | 91,57 | 92,30 | -1,65% | 1.413,00 |
| 13.11.2024 | 90,60 | 94,71 | 90,01 | 93,85 | 3,13% | 1.504,00 |
| 12.11.2024 | 88,99 | 92,75 | 88,04 | 91,00 | 2,93% | 1.982,00 |
| 11.11.2024 | 85,00 | 90,29 | 85,00 | 88,41 | 2,79% | 2.424,00 |
| 08.11.2024 | 86,13 | 86,30 | 84,68 | 86,01 | 0,61% | 1.433,00 |
| 07.11.2024 | 84,33 | 85,49 | 82,60 | 85,49 | 1,97% | 4.061,00 |
| 06.11.2024 | 82,50 | 85,28 | 82,50 | 83,84 | 3,79% | 4.584,00 |
| 05.11.2024 | 80,25 | 81,52 | 79,43 | 80,78 | -0,16% | 1.053,00 |
| 04.11.2024 | 78,44 | 81,58 | 77,09 | 80,91 | 4,27% | 3.954,00 |
| 01.11.2024 | 74,13 | 78,51 | 74,06 | 77,60 | 4,58% | 3.378,00 |
| 31.10.2024 | 70,13 | 76,46 | 70,06 | 74,20 | 5,31% | 4.717,00 |
| 30.10.2024 | 65,82 | 70,46 | 65,09 | 70,46 | 7,03% | 834,00 |
| 29.10.2024 | 65,16 | 66,00 | 64,97 | 65,83 | 1,25% | 2.165,00 |
| 28.10.2024 | 65,93 | 65,96 | 65,02 | 65,02 | -1,60% | 958,00 |
| 25.10.2024 | 65,68 | 66,28 | 65,68 | 66,08 | 0,52% | 196,00 |
| 24.10.2024 | 65,54 | 66,54 | 65,54 | 65,74 | 2,14% | 5.508,00 |
| 23.10.2024 | 65,00 | 65,65 | 64,36 | 64,36 | -1,53% | 535,00 |
| 22.10.2024 | 64,76 | 65,36 | 64,59 | 65,36 | 0,18% | 828,00 |
| 21.10.2024 | 64,82 | 65,78 | 64,82 | 65,24 | 0,20% | 1.210,00 |
| 18.10.2024 | 65,33 | 65,42 | 63,99 | 65,11 | 0,63% | 813,00 |
| 17.10.2024 | 64,93 | 65,38 | 64,51 | 64,70 | 0,11% | 553,00 |
| 16.10.2024 | 64,41 | 64,93 | 64,04 | 64,63 | 0,29% | 1.005,00 |
| 15.10.2024 | 65,40 | 65,40 | 64,44 | 64,44 | -0,86% | 1.352,00 |
| 14.10.2024 | 64,02 | 65,00 | 64,02 | 65,00 | 0,99% | 855,00 |
| 11.10.2024 | 64,21 | 64,70 | 64,01 | 64,36 | 0,72% | 1.833,00 |
| 10.10.2024 | 62,89 | 63,90 | 62,86 | 63,90 | 1,27% | 747,00 |
| 09.10.2024 | 61,20 | 63,14 | 61,20 | 63,10 | 2,14% | 811,00 |
| 08.10.2024 | 62,18 | 62,73 | 61,42 | 61,78 | -0,82% | 1.315,00 |
| 07.10.2024 | 62,01 | 63,70 | 61,53 | 62,29 | 1,20% | 2.255,00 |
| 04.10.2024 | 60,46 | 61,55 | 59,96 | 61,55 | 2,11% | 1.137,00 |
| 03.10.2024 | 60,15 | 60,65 | 59,75 | 60,28 | 0,38% | 525,00 |
| 02.10.2024 | 57,26 | 60,30 | 57,26 | 60,05 | 4,34% | 2.457,00 |
| 01.10.2024 | 58,27 | 59,13 | 57,39 | 57,55 | -1,79% | 634,00 |
| 30.09.2024 | 57,99 | 58,66 | 57,18 | 58,60 | 1,65% | 1.174,00 |
| 27.09.2024 | 57,46 | 57,68 | 57,18 | 57,65 | 0,54% | 337,00 |
| 26.09.2024 | 56,62 | 57,50 | 56,57 | 57,34 | 1,76% | 352,00 |
| 25.09.2024 | 56,01 | 56,50 | 55,91 | 56,35 | -0,09% | 539,00 |
| 24.09.2024 | 56,58 | 57,04 | 56,20 | 56,40 | -0,69% | 216,00 |
| 23.09.2024 | 56,65 | 57,30 | 56,50 | 56,79 | 0,71% | 1.034,00 |
| 20.09.2024 | 55,73 | 56,39 | 55,73 | 56,39 | 0,95% | 456,00 |
| 19.09.2024 | 55,00 | 56,25 | 55,00 | 55,86 | 2,68% | 680,00 |
| 18.09.2024 | 53,80 | 54,40 | 53,69 | 54,40 | 0,07% | 210,00 |
| 17.09.2024 | 54,00 | 54,99 | 54,00 | 54,36 | 0,07% | 431,00 |
| 16.09.2024 | 53,64 | 54,50 | 53,22 | 54,32 | 1,27% | 653,00 |
| 13.09.2024 | 53,26 | 53,71 | 53,26 | 53,64 | -0,06% | 81,00 |
| 12.09.2024 | 53,49 | 53,80 | 53,44 | 53,67 | 0,24% | 622,00 |
| 11.09.2024 | 51,75 | 53,54 | 51,45 | 53,54 | 3,88% | 531,00 |
| 10.09.2024 | 53,19 | 53,49 | 51,54 | 51,54 | -3,52% | 1.056,00 |
| 09.09.2024 | 52,43 | 53,94 | 52,43 | 53,42 | 2,06% | 884,00 |
| 06.09.2024 | 54,75 | 55,55 | 52,34 | 52,34 | -4,84% | 893,00 |
| 05.09.2024 | 54,72 | 55,14 | 54,70 | 55,00 | 0,00% | 966,00 |
| 04.09.2024 | 54,92 | 55,00 | 54,65 | 55,00 | -1,11% | 896,00 |
| 03.09.2024 | 56,66 | 58,00 | 55,29 | 55,62 | -1,17% | 1.139,00 |
| 02.09.2024 | 56,45 | 56,76 | 56,24 | 56,28 | 0,50% | 488,00 |
| 30.08.2024 | 56,30 | 56,56 | 56,00 | 56,00 | -1,22% | 318,00 |
| 29.08.2024 | 54,64 | 56,70 | 54,62 | 56,69 | 4,17% | 1.822,00 |
| 28.08.2024 | 55,33 | 55,98 | 54,10 | 54,42 | -1,32% | 1.231,00 |
| 27.08.2024 | 54,17 | 55,58 | 54,14 | 55,15 | 0,88% | 453,00 |
| 26.08.2024 | 54,18 | 54,76 | 54,13 | 54,67 | 0,53% | 1.260,00 |
| 23.08.2024 | 53,02 | 54,38 | 53,02 | 54,38 | 2,95% | 433,00 |
| 22.08.2024 | 52,98 | 53,87 | 52,82 | 52,82 | -0,81% | 844,00 |
| 21.08.2024 | 54,85 | 54,85 | 53,25 | 53,25 | -2,72% | 414,00 |
| 20.08.2024 | 56,18 | 56,18 | 54,54 | 54,74 | -1,95% | 1.192,00 |
| 19.08.2024 | 55,03 | 56,27 | 55,00 | 55,83 | 0,98% | 1.014,00 |
| 16.08.2024 | 55,26 | 55,57 | 54,82 | 55,29 | 0,84% | 1.126,00 |
| 15.08.2024 | 55,50 | 55,86 | 54,83 | 54,83 | -0,44% | 1.254,00 |
| 14.08.2024 | 56,09 | 56,10 | 55,07 | 55,07 | -1,47% | 857,00 |
| 13.08.2024 | 54,86 | 55,89 | 54,10 | 55,89 | 2,46% | 396,00 |
| 12.08.2024 | 55,18 | 55,78 | 54,37 | 54,55 | -0,64% | 1.297,00 |
| 09.08.2024 | 55,58 | 56,12 | 54,90 | 54,90 | -1,01% | 1.407,00 |
| 08.08.2024 | 54,00 | 55,70 | 53,62 | 55,46 | 2,61% | 1.074,00 |
| 07.08.2024 | 54,10 | 56,03 | 53,89 | 54,05 | 0,07% | 1.396,00 |
| 06.08.2024 | 55,46 | 55,58 | 54,01 | 54,01 | -1,44% | 311,00 |
| 05.08.2024 | 53,95 | 55,36 | 44,00 | 54,80 | -4,40% | 6.468,00 |
| 02.08.2024 | 54,25 | 57,81 | 53,63 | 57,32 | 8,25% | 2.803,00 |
| 01.08.2024 | 55,30 | 55,51 | 52,95 | 52,95 | -3,53% | 510,00 |
| 31.07.2024 | 54,80 | 55,48 | 54,48 | 54,89 | 1,14% | 772,00 |
| 30.07.2024 | 53,93 | 55,24 | 53,93 | 54,27 | -0,06% | 156,00 |
| 29.07.2024 | 54,35 | 54,76 | 54,30 | 54,30 | -0,13% | 263,00 |
| 26.07.2024 | 53,03 | 54,37 | 53,03 | 54,37 | 2,47% | 510,00 |
| 25.07.2024 | 52,48 | 53,06 | 51,01 | 53,06 | 1,51% | 1.482,00 |
| 24.07.2024 | 55,06 | 55,06 | 52,07 | 52,27 | -5,46% | 1.198,00 |
| 23.07.2024 | 53,22 | 55,48 | 52,87 | 55,29 | 3,52% | 589,00 |
| 22.07.2024 | 53,85 | 54,40 | 53,35 | 53,41 | -0,24% | 702,00 |
| 19.07.2024 | 53,06 | 53,54 | 52,58 | 53,54 | 1,42% | 313,00 |
| 18.07.2024 | 54,93 | 54,93 | 52,79 | 52,79 | -2,82% | 1.116,00 |
| 17.07.2024 | 54,98 | 54,99 | 53,80 | 54,32 | -0,89% | 3.958,00 |
| 16.07.2024 | 53,56 | 54,81 | 53,34 | 54,81 | 2,35% | 1.036,00 |
| 15.07.2024 | 52,90 | 53,87 | 52,76 | 53,55 | 1,02% | 1.335,00 |
| 12.07.2024 | 52,59 | 53,01 | 52,37 | 53,01 | 0,93% | 447,00 |
| 11.07.2024 | 51,45 | 52,78 | 51,45 | 52,52 | 1,68% | 826,00 |
| 10.07.2024 | 51,98 | 52,49 | 51,51 | 51,65 | -1,15% | 574,00 |
| 09.07.2024 | 53,38 | 53,46 | 51,56 | 52,25 | -1,34% | 1.008,00 |