97,830€
-2,68%
Echtzeit-Aktienkurs Twilio
Bid:
Ask:
Aktienkurse zur Twilio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 105,54 | 106,04 | 102,98 | 104,12 | -1,83% | 1.657,00 |
| 16.12.2024 | 107,62 | 108,52 | 105,40 | 106,06 | -1,34% | 1.460,00 |
| 13.12.2024 | 110,04 | 110,88 | 106,90 | 107,50 | -2,25% | 5.562,00 |
| 12.12.2024 | 106,76 | 109,98 | 106,52 | 109,98 | 2,46% | 895,00 |
| 11.12.2024 | 103,64 | 107,64 | 102,52 | 107,34 | 4,84% | 1.776,00 |
| 10.12.2024 | 103,82 | 106,26 | 101,82 | 102,38 | -2,01% | 1.017,00 |
| 09.12.2024 | 106,98 | 108,62 | 102,74 | 104,48 | -2,72% | 2.544,00 |
| 06.12.2024 | 104,00 | 107,40 | 102,54 | 107,40 | 3,13% | 1.355,00 |
| 05.12.2024 | 104,90 | 104,90 | 103,02 | 104,14 | -0,61% | 3.571,00 |
| 04.12.2024 | 102,82 | 105,24 | 102,56 | 104,78 | 3,35% | 3.209,00 |
| 03.12.2024 | 99,80 | 101,50 | 98,63 | 101,38 | 0,86% | 1.014,00 |
| 02.12.2024 | 99,07 | 102,20 | 98,49 | 100,52 | 1,28% | 1.459,00 |
| 29.11.2024 | 97,22 | 99,25 | 95,70 | 99,25 | 2,31% | 2.119,00 |
| 28.11.2024 | 97,38 | 97,46 | 96,51 | 97,01 | -0,38% | 649,00 |
| 27.11.2024 | 98,92 | 99,76 | 96,88 | 97,38 | -2,40% | 2.986,00 |
| 26.11.2024 | 100,98 | 103,00 | 99,11 | 99,77 | -0,53% | 3.771,00 |
| 25.11.2024 | 100,74 | 103,32 | 99,61 | 100,30 | -0,18% | 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 |