104,320€
3,49%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 100,80 | 103,66 | 100,80 | 103,66 | 2,84% | 59,00 |
| 15.05.2025 | 100,92 | 100,92 | 100,80 | 100,80 | -0,59% | 10,00 |
| 14.05.2025 | 101,40 | 101,40 | 101,40 | 101,40 | 2,52% | - |
| 13.05.2025 | 98,91 | 98,91 | 98,91 | 98,91 | 4,20% | - |
| 12.05.2025 | 94,92 | 94,92 | 94,92 | 94,92 | 2,30% | - |
| 09.05.2025 | 92,79 | 92,79 | 92,79 | 92,79 | -0,25% | - |
| 08.05.2025 | 91,01 | 93,02 | 91,01 | 93,02 | 5,61% | 50,00 |
| 07.05.2025 | 88,08 | 88,08 | 88,08 | 88,08 | -2,09% | - |
| 06.05.2025 | 89,96 | 89,96 | 89,96 | 89,96 | -2,14% | - |
| 05.05.2025 | 87,14 | 92,58 | 87,14 | 91,93 | 3,88% | 253,00 |
| 02.05.2025 | 95,00 | 95,00 | 88,50 | 88,50 | 5,17% | 40,00 |
| 30.04.2025 | 83,76 | 84,15 | 82,46 | 84,15 | 1,14% | 140,00 |
| 29.04.2025 | 83,20 | 83,20 | 83,20 | 83,20 | 0,82% | - |
| 28.04.2025 | 82,52 | 82,52 | 82,52 | 82,52 | 0,77% | - |
| 25.04.2025 | 81,89 | 81,89 | 81,89 | 81,89 | 0,97% | - |
| 24.04.2025 | 75,95 | 81,10 | 75,95 | 81,10 | 7,32% | 65,00 |
| 23.04.2025 | 75,57 | 75,57 | 75,57 | 75,57 | 7,74% | - |
| 22.04.2025 | 70,14 | 70,14 | 70,14 | 70,14 | -6,63% | 3,00 |
| 17.04.2025 | 75,12 | 75,12 | 75,12 | 75,12 | -1,47% | - |
| 16.04.2025 | 76,24 | 76,24 | 76,24 | 76,24 | 1,18% | - |
| 15.04.2025 | 75,32 | 75,35 | 75,32 | 75,35 | -0,76% | 1,00 |
| 14.04.2025 | 75,93 | 75,93 | 75,93 | 75,93 | 0,38% | - |
| 11.04.2025 | 75,64 | 75,64 | 75,64 | 75,64 | -5,85% | - |
| 10.04.2025 | 82,76 | 85,00 | 80,34 | 80,34 | 11,57% | 371,00 |
| 09.04.2025 | 72,01 | 72,01 | 72,01 | 72,01 | -6,94% | - |
| 08.04.2025 | 77,51 | 77,51 | 77,38 | 77,38 | 3,17% | 25,00 |
| 07.04.2025 | 70,81 | 75,00 | 70,81 | 75,00 | -4,54% | 183,00 |
| 04.04.2025 | 79,88 | 79,88 | 78,57 | 78,57 | -3,91% | 5,00 |
| 03.04.2025 | 87,61 | 87,61 | 81,77 | 81,77 | -9,14% | 35,00 |
| 02.04.2025 | 90,00 | 90,00 | 90,00 | 90,00 | 0,52% | - |
| 01.04.2025 | 89,53 | 89,53 | 89,53 | 89,53 | 1,28% | - |
| 31.03.2025 | 90,16 | 90,24 | 87,84 | 88,40 | -5,34% | 72,00 |
| 28.03.2025 | 93,39 | 93,39 | 93,39 | 93,39 | -2,52% | - |
| 27.03.2025 | 95,80 | 95,80 | 95,80 | 95,80 | -3,33% | - |
| 26.03.2025 | 99,10 | 99,10 | 99,10 | 99,10 | 1,73% | 113,00 |
| 25.03.2025 | 97,41 | 97,41 | 97,41 | 97,41 | 2,69% | - |
| 24.03.2025 | 94,86 | 94,86 | 94,86 | 94,86 | 1,93% | - |
| 21.03.2025 | 93,06 | 93,06 | 93,06 | 93,06 | -0,77% | - |
| 20.03.2025 | 93,78 | 93,78 | 93,78 | 93,78 | 4,14% | - |
| 19.03.2025 | 90,05 | 90,05 | 90,05 | 90,05 | -0,77% | - |
| 18.03.2025 | 90,93 | 90,93 | 90,75 | 90,75 | 1,06% | 20,00 |
| 17.03.2025 | 89,80 | 89,80 | 89,80 | 89,80 | 0,45% | - |
| 14.03.2025 | 86,96 | 89,40 | 86,96 | 89,40 | -4,19% | 100,00 |
| 13.03.2025 | 93,41 | 93,41 | 93,31 | 93,31 | -1,42% | 23,00 |
| 12.03.2025 | 91,17 | 94,65 | 91,17 | 94,65 | 4,61% | 285,00 |
| 11.03.2025 | 89,96 | 90,48 | 88,71 | 90,48 | -0,01% | 154,00 |
| 10.03.2025 | 96,68 | 96,68 | 90,49 | 90,49 | -5,82% | 915,00 |
| 07.03.2025 | 99,81 | 100,00 | 96,08 | 96,08 | -4,28% | 530,00 |
| 06.03.2025 | 106,98 | 106,98 | 100,00 | 100,38 | -6,38% | 566,00 |
| 05.03.2025 | 107,22 | 107,22 | 107,22 | 107,22 | -2,60% | - |
| 04.03.2025 | 110,08 | 110,08 | 110,08 | 110,08 | -3,62% | - |
| 03.03.2025 | 114,22 | 114,22 | 114,22 | 114,22 | 2,29% | - |
| 28.02.2025 | 111,74 | 111,74 | 111,66 | 111,66 | -1,13% | 67,00 |
| 27.02.2025 | 112,94 | 112,94 | 112,94 | 112,94 | 1,58% | - |
| 26.02.2025 | 108,96 | 111,18 | 108,96 | 111,18 | -0,02% | 40,00 |
| 25.02.2025 | 111,58 | 111,58 | 111,20 | 111,20 | -0,89% | 60,00 |
| 24.02.2025 | 112,20 | 112,20 | 112,20 | 112,20 | 0,75% | - |
| 21.02.2025 | 111,36 | 111,36 | 111,36 | 111,36 | -3,17% | - |
| 20.02.2025 | 114,96 | 115,00 | 113,50 | 115,00 | -2,11% | 353,00 |
| 19.02.2025 | 118,98 | 118,98 | 117,48 | 117,48 | 0,31% | 8,00 |
| 18.02.2025 | 118,66 | 121,00 | 116,68 | 117,12 | -0,95% | 255,00 |
| 17.02.2025 | 118,24 | 118,24 | 118,24 | 118,24 | 0,44% | - |
| 14.02.2025 | 128,60 | 130,36 | 115,48 | 117,72 | -15,19% | 1.751,00 |
| 13.02.2025 | 137,36 | 140,00 | 137,36 | 138,80 | -0,39% | 135,00 |
| 12.02.2025 | 136,84 | 139,40 | 136,84 | 139,34 | 1,34% | 196,00 |
| 11.02.2025 | 137,80 | 138,70 | 137,50 | 137,50 | -1,73% | 123,00 |
| 10.02.2025 | 139,92 | 139,92 | 139,92 | 139,92 | -1,37% | - |
| 07.02.2025 | 140,60 | 142,98 | 140,60 | 141,86 | 1,18% | 155,00 |
| 06.02.2025 | 140,34 | 140,34 | 140,20 | 140,20 | -0,71% | 50,00 |
| 05.02.2025 | 138,74 | 141,20 | 138,74 | 141,20 | 0,93% | 78,00 |
| 04.02.2025 | 140,74 | 144,32 | 139,90 | 139,90 | 0,00% | 136,00 |
| 03.02.2025 | 135,36 | 140,40 | 135,36 | 139,90 | -3,58% | 370,00 |
| 31.01.2025 | 141,52 | 145,10 | 141,52 | 145,10 | 3,07% | 11,00 |
| 30.01.2025 | 139,12 | 142,10 | 139,12 | 140,78 | 0,30% | 131,00 |
| 29.01.2025 | 141,98 | 144,00 | 138,86 | 140,36 | -1,07% | 1.932,00 |
| 28.01.2025 | 137,44 | 142,00 | 133,20 | 141,88 | 6,71% | 276,00 |
| 27.01.2025 | 128,06 | 135,94 | 123,00 | 132,96 | 2,75% | 456,00 |
| 24.01.2025 | 123,60 | 132,40 | 123,60 | 129,40 | 20,80% | 1.663,00 |
| 23.01.2025 | 107,12 | 107,12 | 107,12 | 107,12 | -1,18% | - |
| 22.01.2025 | 108,50 | 109,30 | 108,40 | 108,40 | -0,28% | 63,00 |
| 21.01.2025 | 106,92 | 108,70 | 106,92 | 108,70 | -0,17% | 12,00 |
| 20.01.2025 | 107,50 | 108,88 | 107,50 | 108,88 | -3,87% | 20,00 |
| 17.01.2025 | 110,38 | 113,26 | 110,32 | 113,26 | 1,61% | 140,00 |
| 16.01.2025 | 108,18 | 111,46 | 108,18 | 111,46 | 6,62% | 38,00 |
| 15.01.2025 | 104,54 | 104,54 | 104,54 | 104,54 | -2,83% | - |
| 14.01.2025 | 104,42 | 107,58 | 104,42 | 107,58 | 3,84% | 278,00 |
| 13.01.2025 | 104,52 | 104,52 | 103,14 | 103,60 | -1,13% | 1.576,00 |
| 10.01.2025 | 106,76 | 106,80 | 104,78 | 104,78 | -1,73% | 80,00 |
| 09.01.2025 | 106,60 | 106,62 | 106,60 | 106,62 | -1,08% | 25,00 |
| 08.01.2025 | 105,12 | 110,00 | 105,12 | 107,78 | 0,35% | 132,00 |
| 07.01.2025 | 107,40 | 107,40 | 107,40 | 107,40 | -2,42% | - |
| 06.01.2025 | 108,58 | 110,06 | 108,58 | 110,06 | 4,66% | 270,00 |
| 03.01.2025 | 105,16 | 105,16 | 105,16 | 105,16 | -0,51% | - |
| 02.01.2025 | 103,52 | 105,70 | 103,52 | 105,70 | 1,99% | 142,00 |
| 30.12.2024 | 103,64 | 103,64 | 103,64 | 103,64 | -3,01% | - |
| 27.12.2024 | 105,88 | 106,86 | 105,56 | 106,86 | 1,95% | 106,00 |
| 23.12.2024 | 102,66 | 104,82 | 102,66 | 104,82 | 3,27% | 12,00 |
| 20.12.2024 | 101,10 | 101,50 | 98,31 | 101,50 | 0,16% | 216,00 |
| 19.12.2024 | 100,60 | 101,34 | 100,52 | 101,34 | -0,12% | 228,00 |
| 18.12.2024 | 103,46 | 105,54 | 101,46 | 101,46 | -3,44% | 139,00 |