97,795€
0,82%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 97,48 | 98,31 | 96,51 | 98,09 | 0,75% | 20,00 |
| 21.11.2024 | 93,27 | 98,05 | 92,34 | 97,36 | 7,65% | 56,00 |
| 20.11.2024 | 90,22 | 90,44 | 90,22 | 90,44 | 1,06% | 76,00 |
| 19.11.2024 | 90,16 | 90,16 | 89,49 | 89,49 | -1,50% | 45,00 |
| 18.11.2024 | 90,85 | 90,85 | 90,85 | 90,85 | -1,55% | - |
| 15.11.2024 | 90,90 | 92,28 | 89,98 | 92,28 | 0,01% | 44,00 |
| 14.11.2024 | 93,69 | 95,81 | 92,27 | 92,27 | -2,10% | 230,00 |
| 13.11.2024 | 89,87 | 94,25 | 89,87 | 94,25 | 2,26% | 209,00 |
| 12.11.2024 | 87,51 | 92,17 | 87,51 | 92,17 | 5,57% | 416,00 |
| 11.11.2024 | 85,31 | 87,31 | 85,31 | 87,31 | 2,96% | 55,00 |
| 08.11.2024 | 84,90 | 86,41 | 84,80 | 84,80 | 1,89% | 236,00 |
| 07.11.2024 | 83,23 | 83,23 | 83,23 | 83,23 | -0,81% | - |
| 06.11.2024 | 82,51 | 84,16 | 82,51 | 83,91 | 4,55% | 117,00 |
| 05.11.2024 | 79,66 | 80,26 | 79,66 | 80,26 | 3,92% | 115,00 |
| 04.11.2024 | 77,23 | 77,23 | 77,23 | 77,23 | -1,56% | - |
| 01.11.2024 | 73,49 | 78,45 | 73,49 | 78,45 | 3,77% | 261,00 |
| 31.10.2024 | 70,11 | 75,60 | 70,11 | 75,60 | 15,79% | 245,00 |
| 30.10.2024 | 65,29 | 65,29 | 65,29 | 65,29 | 0,96% | - |
| 29.10.2024 | 64,67 | 64,67 | 64,67 | 64,67 | -0,15% | - |
| 28.10.2024 | 64,77 | 64,77 | 64,77 | 64,77 | -1,86% | - |
| 25.10.2024 | 65,18 | 66,00 | 65,18 | 66,00 | 1,77% | 35,00 |
| 24.10.2024 | 64,85 | 64,85 | 64,85 | 64,85 | 0,23% | - |
| 23.10.2024 | 64,70 | 64,70 | 64,70 | 64,70 | -0,37% | - |
| 22.10.2024 | 64,50 | 64,94 | 64,50 | 64,94 | 0,53% | 10,00 |
| 21.10.2024 | 64,57 | 64,61 | 64,57 | 64,60 | -0,75% | 116,00 |
| 18.10.2024 | 64,11 | 65,09 | 64,11 | 65,09 | 1,26% | 100,00 |
| 17.10.2024 | 64,27 | 64,28 | 64,27 | 64,28 | 0,75% | 5,00 |
| 16.10.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -1,44% | - |
| 15.10.2024 | 64,53 | 64,73 | 64,41 | 64,73 | 0,62% | 170,00 |
| 14.10.2024 | 63,66 | 64,33 | 63,64 | 64,33 | -0,48% | 21,00 |
| 11.10.2024 | 63,46 | 64,64 | 63,46 | 64,64 | 3,31% | 15,00 |
| 10.10.2024 | 62,57 | 62,57 | 62,57 | 62,57 | 2,24% | - |
| 09.10.2024 | 61,05 | 61,20 | 61,05 | 61,20 | -0,87% | 100,00 |
| 08.10.2024 | 61,82 | 61,91 | 61,74 | 61,74 | -2,11% | 30,00 |
| 07.10.2024 | 60,86 | 63,07 | 60,86 | 63,07 | 3,61% | 95,00 |
| 04.10.2024 | 59,44 | 60,87 | 59,44 | 60,87 | 2,25% | 200,00 |
| 03.10.2024 | 59,53 | 59,53 | 59,53 | 59,53 | 4,49% | - |
| 02.10.2024 | 56,97 | 56,97 | 56,97 | 56,97 | -1,88% | - |
| 01.10.2024 | 57,96 | 58,06 | 57,96 | 58,06 | -0,92% | 150,00 |
| 30.09.2024 | 57,31 | 58,60 | 57,31 | 58,60 | 3,15% | 1.000,00 |
| 27.09.2024 | 56,78 | 56,81 | 56,78 | 56,81 | 1,70% | 90,00 |
| 26.09.2024 | 55,81 | 55,86 | 55,81 | 55,86 | 0,38% | 60,00 |
| 25.09.2024 | 55,65 | 55,65 | 55,65 | 55,65 | -0,64% | - |
| 24.09.2024 | 56,14 | 56,20 | 56,01 | 56,01 | -0,21% | 90,00 |
| 23.09.2024 | 56,13 | 56,13 | 56,13 | 56,13 | 1,14% | - |
| 20.09.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 2,04% | - |
| 19.09.2024 | 54,39 | 54,39 | 54,39 | 54,39 | 1,61% | - |
| 18.09.2024 | 53,53 | 53,53 | 53,53 | 53,53 | -2,42% | - |
| 17.09.2024 | 53,65 | 54,86 | 53,65 | 54,86 | 3,76% | 29,00 |
| 16.09.2024 | 53,05 | 53,05 | 52,87 | 52,87 | 0,04% | 8,00 |
| 13.09.2024 | 52,85 | 52,85 | 52,85 | 52,85 | -0,26% | - |
| 12.09.2024 | 52,99 | 52,99 | 52,99 | 52,99 | 3,46% | - |
| 11.09.2024 | 51,22 | 51,22 | 51,22 | 51,22 | -3,21% | - |
| 10.09.2024 | 52,92 | 52,92 | 52,92 | 52,92 | -0,32% | 59,00 |
| 09.09.2024 | 53,09 | 53,09 | 53,09 | 53,09 | -3,03% | 25,00 |
| 06.09.2024 | 54,75 | 54,75 | 54,75 | 54,75 | 0,74% | 421,00 |
| 05.09.2024 | 54,35 | 54,35 | 54,35 | 54,35 | -0,64% | - |
| 04.09.2024 | 54,64 | 54,70 | 54,64 | 54,70 | -0,83% | 20,00 |
| 03.09.2024 | 56,15 | 57,40 | 55,16 | 55,16 | -1,66% | 330,00 |
| 02.09.2024 | 56,17 | 57,19 | 56,09 | 56,09 | -0,73% | 42,00 |
| 30.08.2024 | 55,78 | 56,90 | 55,78 | 56,50 | -0,18% | 243,00 |
| 29.08.2024 | 54,11 | 56,60 | 54,11 | 56,60 | 2,76% | 508,00 |
| 28.08.2024 | 55,08 | 55,08 | 55,08 | 55,08 | 2,40% | - |
| 27.08.2024 | 53,79 | 53,79 | 53,79 | 53,79 | -1,01% | - |
| 26.08.2024 | 53,80 | 54,34 | 53,80 | 54,34 | 3,50% | 40,00 |
| 23.08.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -1,54% | - |
| 22.08.2024 | 52,63 | 53,32 | 52,63 | 53,32 | 0,57% | 25,00 |
| 21.08.2024 | 53,98 | 53,98 | 53,02 | 53,02 | -4,04% | 20,00 |
| 20.08.2024 | 55,32 | 55,32 | 55,25 | 55,25 | -0,90% | 90,00 |
| 19.08.2024 | 54,82 | 55,75 | 54,82 | 55,75 | -0,14% | 150,00 |
| 16.08.2024 | 54,77 | 55,83 | 54,77 | 55,83 | -0,13% | 16,00 |
| 15.08.2024 | 54,55 | 55,90 | 54,55 | 55,90 | 0,98% | 90,00 |
| 14.08.2024 | 55,36 | 55,36 | 55,36 | 55,36 | 2,88% | - |
| 13.08.2024 | 53,67 | 53,81 | 53,67 | 53,81 | -2,69% | 10,00 |
| 12.08.2024 | 54,79 | 55,30 | 54,79 | 55,30 | 0,55% | 400,00 |
| 09.08.2024 | 54,96 | 55,00 | 54,96 | 55,00 | 3,09% | 300,00 |
| 08.08.2024 | 53,35 | 53,35 | 53,35 | 53,35 | -3,54% | - |
| 07.08.2024 | 53,59 | 55,31 | 53,40 | 55,31 | 0,20% | 115,00 |
| 06.08.2024 | 55,60 | 55,60 | 55,20 | 55,20 | 0,15% | 225,00 |
| 05.08.2024 | 52,34 | 55,12 | 46,23 | 55,12 | 0,25% | 713,00 |
| 02.08.2024 | 52,92 | 54,98 | 52,92 | 54,98 | 1,35% | 155,00 |
| 01.08.2024 | 54,25 | 54,25 | 54,25 | 54,25 | -1,90% | - |
| 31.07.2024 | 54,18 | 55,30 | 54,18 | 55,30 | 3,15% | 60,00 |
| 30.07.2024 | 53,61 | 53,61 | 53,61 | 53,61 | -0,32% | - |
| 29.07.2024 | 53,78 | 53,78 | 53,78 | 53,78 | 2,26% | - |
| 26.07.2024 | 52,45 | 52,59 | 52,45 | 52,59 | 0,90% | 25,00 |
| 25.07.2024 | 51,51 | 52,12 | 50,56 | 52,12 | -4,61% | 390,00 |
| 24.07.2024 | 54,64 | 54,64 | 54,64 | 54,64 | -0,65% | 10,00 |
| 23.07.2024 | 52,69 | 55,00 | 52,69 | 55,00 | 3,00% | 45,00 |
| 22.07.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 1,81% | - |
| 19.07.2024 | 52,45 | 52,45 | 52,45 | 52,45 | -2,40% | - |
| 18.07.2024 | 53,74 | 53,74 | 53,74 | 53,74 | -1,18% | - |
| 17.07.2024 | 54,40 | 54,40 | 53,67 | 54,38 | 0,76% | 225,00 |
| 16.07.2024 | 52,97 | 53,97 | 52,97 | 53,97 | 2,04% | 250,00 |
| 15.07.2024 | 52,66 | 52,89 | 52,66 | 52,89 | 1,85% | 23,00 |
| 12.07.2024 | 51,93 | 51,93 | 51,93 | 51,93 | -0,65% | - |
| 11.07.2024 | 51,18 | 52,27 | 51,17 | 52,27 | 0,56% | 87,00 |
| 10.07.2024 | 51,61 | 51,98 | 51,61 | 51,98 | -1,07% | 45,00 |
| 09.07.2024 | 52,54 | 52,54 | 52,54 | 52,54 | 0,21% | - |
| 08.07.2024 | 52,43 | 52,43 | 52,43 | 52,43 | 1,51% | - |