104,250€
2,47%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 102,00 | 104,58 | 101,56 | 104,58 | 2,79% | 678,00 |
| 15.05.2025 | 100,36 | 102,00 | 99,73 | 101,74 | -0,64% | 546,00 |
| 14.05.2025 | 103,00 | 103,00 | 101,38 | 102,40 | -0,49% | 363,00 |
| 13.05.2025 | 99,26 | 102,90 | 99,26 | 102,90 | 2,47% | 831,00 |
| 12.05.2025 | 96,42 | 100,82 | 95,70 | 100,42 | 6,74% | 2.952,00 |
| 09.05.2025 | 94,10 | 94,30 | 93,07 | 94,08 | 0,13% | 497,00 |
| 08.05.2025 | 92,80 | 95,58 | 92,70 | 93,96 | 2,74% | 3.499,00 |
| 07.05.2025 | 88,37 | 91,45 | 88,37 | 91,45 | 1,97% | 763,00 |
| 06.05.2025 | 90,35 | 91,20 | 88,06 | 89,68 | -2,07% | 2.093,00 |
| 05.05.2025 | 88,99 | 93,46 | 87,53 | 91,58 | 3,70% | 3.333,00 |
| 02.05.2025 | 95,00 | 96,40 | 85,88 | 88,31 | 3,38% | 7.384,00 |
| 30.04.2025 | 84,11 | 85,42 | 82,00 | 85,42 | 0,93% | 1.109,00 |
| 29.04.2025 | 84,28 | 84,99 | 83,72 | 84,63 | 1,22% | 1.414,00 |
| 28.04.2025 | 83,41 | 84,64 | 83,37 | 83,61 | -0,43% | 381,00 |
| 25.04.2025 | 83,28 | 83,97 | 82,08 | 83,97 | 3,02% | 1.247,00 |
| 24.04.2025 | 77,29 | 82,00 | 75,44 | 81,51 | 5,93% | 1.564,00 |
| 23.04.2025 | 76,61 | 78,70 | 76,30 | 76,95 | 4,58% | 2.434,00 |
| 22.04.2025 | 70,79 | 73,58 | 70,01 | 73,58 | -2,23% | 3.446,00 |
| 17.04.2025 | 75,82 | 76,43 | 75,15 | 75,26 | 2,32% | 62,00 |
| 16.04.2025 | 75,65 | 76,79 | 73,55 | 73,55 | -6,26% | 953,00 |
| 15.04.2025 | 75,71 | 78,46 | 75,50 | 78,46 | 2,33% | 970,00 |
| 14.04.2025 | 77,82 | 78,52 | 76,67 | 76,67 | 0,80% | 226,00 |
| 11.04.2025 | 77,47 | 77,47 | 73,93 | 76,06 | -0,98% | 1.260,00 |
| 10.04.2025 | 83,56 | 84,33 | 76,10 | 76,81 | -8,37% | 2.187,00 |
| 09.04.2025 | 72,40 | 85,05 | 71,25 | 83,83 | 13,09% | 2.680,00 |
| 08.04.2025 | 78,39 | 79,67 | 73,86 | 74,13 | -2,88% | 2.218,00 |
| 07.04.2025 | 71,51 | 77,88 | 64,00 | 76,33 | 0,10% | 4.329,00 |
| 04.04.2025 | 80,01 | 80,60 | 74,21 | 76,25 | -6,60% | 2.619,00 |
| 03.04.2025 | 87,00 | 88,07 | 81,14 | 81,64 | -11,98% | 3.040,00 |
| 02.04.2025 | 90,39 | 93,26 | 88,67 | 92,75 | 2,29% | 206,00 |
| 01.04.2025 | 90,46 | 90,95 | 89,77 | 90,67 | 0,55% | 559,00 |
| 31.03.2025 | 91,17 | 91,17 | 87,78 | 90,17 | -1,67% | 1.261,00 |
| 28.03.2025 | 93,60 | 94,58 | 90,57 | 91,70 | -2,80% | 1.709,00 |
| 27.03.2025 | 96,99 | 96,99 | 94,03 | 94,34 | -1,74% | 920,00 |
| 26.03.2025 | 98,32 | 98,32 | 96,01 | 96,01 | -1,29% | 477,00 |
| 25.03.2025 | 98,81 | 100,44 | 97,26 | 97,26 | -0,99% | 1.137,00 |
| 24.03.2025 | 96,43 | 99,06 | 96,43 | 98,23 | 3,40% | 1.368,00 |
| 21.03.2025 | 93,60 | 95,00 | 92,05 | 95,00 | 1,63% | 679,00 |
| 20.03.2025 | 95,35 | 95,74 | 93,48 | 93,48 | -1,36% | 925,00 |
| 19.03.2025 | 90,80 | 95,48 | 90,50 | 94,77 | 4,21% | 616,00 |
| 18.03.2025 | 91,66 | 92,39 | 89,98 | 90,94 | -1,41% | 723,00 |
| 17.03.2025 | 90,64 | 93,01 | 89,28 | 92,24 | 1,90% | 1.629,00 |
| 14.03.2025 | 87,79 | 91,54 | 87,71 | 90,52 | 3,09% | 739,00 |
| 13.03.2025 | 94,25 | 94,50 | 87,77 | 87,81 | -7,33% | 1.042,00 |
| 12.03.2025 | 91,61 | 94,90 | 91,61 | 94,76 | 3,06% | 1.931,00 |
| 11.03.2025 | 90,10 | 93,49 | 87,20 | 91,95 | 1,42% | 3.733,00 |
| 10.03.2025 | 96,47 | 97,44 | 90,27 | 90,66 | -7,59% | 5.354,00 |
| 07.03.2025 | 101,02 | 101,52 | 93,80 | 98,11 | -2,40% | 3.911,00 |
| 06.03.2025 | 107,50 | 107,88 | 100,10 | 100,52 | -7,32% | 2.526,00 |
| 05.03.2025 | 108,32 | 108,46 | 105,64 | 108,46 | 0,22% | 511,00 |
| 04.03.2025 | 111,24 | 111,70 | 104,30 | 108,22 | -2,98% | 5.671,00 |
| 03.03.2025 | 116,16 | 116,56 | 111,54 | 111,54 | -3,01% | 1.051,00 |
| 28.02.2025 | 112,42 | 115,00 | 111,40 | 115,00 | 2,28% | 1.210,00 |
| 27.02.2025 | 115,42 | 116,36 | 112,44 | 112,44 | -0,46% | 1.131,00 |
| 26.02.2025 | 110,12 | 113,94 | 110,12 | 112,96 | 2,37% | 1.234,00 |
| 25.02.2025 | 111,90 | 113,04 | 106,60 | 110,34 | -2,96% | 2.667,00 |
| 24.02.2025 | 112,60 | 113,90 | 109,34 | 113,70 | 4,20% | 2.109,00 |
| 21.02.2025 | 111,92 | 113,20 | 108,00 | 109,12 | -2,94% | 5.264,00 |
| 20.02.2025 | 115,40 | 115,46 | 111,18 | 112,42 | -4,32% | 2.559,00 |
| 19.02.2025 | 119,56 | 120,50 | 115,40 | 117,50 | -2,08% | 3.603,00 |
| 18.02.2025 | 120,00 | 121,48 | 116,06 | 120,00 | 0,28% | 2.701,00 |
| 17.02.2025 | 119,78 | 120,38 | 119,58 | 119,66 | -0,05% | 801,00 |
| 14.02.2025 | 129,60 | 130,14 | 116,22 | 119,72 | -14,74% | 12.422,00 |
| 13.02.2025 | 140,14 | 141,24 | 136,86 | 140,42 | 1,20% | 2.641,00 |
| 12.02.2025 | 137,92 | 138,90 | 134,78 | 138,76 | 0,90% | 2.188,00 |
| 11.02.2025 | 139,92 | 140,56 | 137,00 | 137,52 | -1,84% | 3.268,00 |
| 10.02.2025 | 141,22 | 142,32 | 138,50 | 140,10 | -0,89% | 2.429,00 |
| 07.02.2025 | 142,50 | 143,10 | 140,30 | 141,36 | 0,24% | 1.538,00 |
| 06.02.2025 | 142,54 | 142,98 | 139,88 | 141,02 | 0,16% | 943,00 |
| 05.02.2025 | 139,90 | 141,84 | 138,04 | 140,80 | 0,34% | 1.146,00 |
| 04.02.2025 | 144,08 | 144,08 | 139,48 | 140,32 | -1,31% | 1.432,00 |
| 03.02.2025 | 139,98 | 142,94 | 137,02 | 142,18 | 0,45% | 2.551,00 |
| 31.01.2025 | 143,76 | 146,00 | 141,02 | 141,54 | -0,60% | 4.944,00 |
| 30.01.2025 | 140,58 | 143,04 | 139,14 | 142,40 | 1,19% | 1.261,00 |
| 29.01.2025 | 141,88 | 145,80 | 137,94 | 140,72 | -0,11% | 6.264,00 |
| 28.01.2025 | 134,02 | 142,24 | 133,76 | 140,88 | 6,08% | 6.721,00 |
| 27.01.2025 | 129,50 | 135,36 | 123,52 | 132,80 | 2,44% | 5.490,00 |
| 24.01.2025 | 124,20 | 134,54 | 123,60 | 129,64 | 19,73% | 9.472,00 |
| 23.01.2025 | 108,38 | 108,90 | 106,18 | 108,28 | 0,63% | 767,00 |
| 22.01.2025 | 109,68 | 110,80 | 107,60 | 107,60 | -1,01% | 1.796,00 |
| 21.01.2025 | 108,24 | 109,46 | 107,56 | 108,70 | -0,09% | 2.667,00 |
| 20.01.2025 | 109,00 | 109,60 | 108,26 | 108,80 | -1,13% | 601,00 |
| 17.01.2025 | 111,60 | 113,88 | 108,10 | 110,04 | -1,50% | 1.175,00 |
| 16.01.2025 | 109,76 | 114,00 | 109,04 | 111,72 | 2,21% | 1.146,00 |
| 15.01.2025 | 106,02 | 109,86 | 105,50 | 109,30 | 3,23% | 1.545,00 |
| 14.01.2025 | 105,60 | 107,82 | 105,32 | 105,88 | 0,44% | 647,00 |
| 13.01.2025 | 105,66 | 106,16 | 103,54 | 105,42 | 0,11% | 2.024,00 |
| 10.01.2025 | 107,00 | 107,14 | 104,92 | 105,30 | -1,79% | 508,00 |
| 09.01.2025 | 107,86 | 107,92 | 107,22 | 107,22 | -0,13% | 175,00 |
| 08.01.2025 | 106,08 | 109,54 | 105,94 | 107,36 | 2,15% | 915,00 |
| 07.01.2025 | 108,02 | 109,44 | 105,10 | 105,10 | -3,26% | 538,00 |
| 06.01.2025 | 110,16 | 110,70 | 108,64 | 108,64 | -0,44% | 654,00 |
| 03.01.2025 | 106,08 | 109,32 | 105,54 | 109,12 | 4,04% | 678,00 |
| 02.01.2025 | 104,28 | 106,88 | 104,28 | 104,88 | 1,69% | 968,00 |
| 30.12.2024 | 104,94 | 105,30 | 103,14 | 103,14 | -2,20% | 625,00 |
| 27.12.2024 | 106,56 | 106,70 | 104,32 | 105,46 | 0,19% | 1.504,00 |
| 23.12.2024 | 103,74 | 106,32 | 102,98 | 105,26 | 2,45% | 2.172,00 |
| 20.12.2024 | 102,00 | 103,84 | 97,70 | 102,74 | 0,73% | 5.323,00 |
| 19.12.2024 | 101,04 | 103,02 | 100,62 | 102,00 | 0,33% | 1.687,00 |
| 18.12.2024 | 104,24 | 105,58 | 101,10 | 101,66 | -2,36% | 4.716,00 |