101,800€
4,06%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 100,92 | 100,92 | 100,92 | 100,92 | 3,16% | - |
| 03.07.2025 | 97,83 | 97,83 | 97,83 | 97,83 | -0,95% | - |
| 02.07.2025 | 98,59 | 98,77 | 98,59 | 98,77 | -7,24% | 125,00 |
| 01.07.2025 | 104,38 | 106,48 | 104,38 | 106,48 | 2,52% | 100,00 |
| 30.06.2025 | 103,86 | 103,86 | 103,86 | 103,86 | 0,91% | - |
| 27.06.2025 | 102,92 | 102,92 | 102,92 | 102,92 | 1,28% | - |
| 26.06.2025 | 101,62 | 101,62 | 101,62 | 101,62 | -1,95% | 24,00 |
| 25.06.2025 | 103,64 | 103,64 | 103,64 | 103,64 | 2,84% | - |
| 24.06.2025 | 100,78 | 100,78 | 100,78 | 100,78 | 0,32% | - |
| 23.06.2025 | 100,10 | 100,46 | 100,10 | 100,46 | 0,32% | 37,00 |
| 20.06.2025 | 100,14 | 100,14 | 100,14 | 100,14 | -0,54% | - |
| 19.06.2025 | 100,68 | 100,68 | 100,68 | 100,68 | 0,52% | - |
| 18.06.2025 | 100,16 | 100,16 | 100,16 | 100,16 | -0,77% | - |
| 17.06.2025 | 99,76 | 100,94 | 99,76 | 100,94 | 1,75% | 15,00 |
| 16.06.2025 | 99,20 | 99,20 | 99,20 | 99,20 | 1,38% | 15,00 |
| 13.06.2025 | 99,00 | 99,00 | 97,85 | 97,85 | -3,18% | 55,00 |
| 12.06.2025 | 101,36 | 101,36 | 101,06 | 101,06 | -3,84% | 12,00 |
| 11.06.2025 | 103,10 | 105,10 | 103,10 | 105,10 | -0,28% | 8,00 |
| 10.06.2025 | 105,40 | 105,40 | 105,40 | 105,40 | -0,43% | - |
| 09.06.2025 | 105,44 | 106,00 | 105,44 | 105,86 | 0,88% | 213,00 |
| 06.06.2025 | 104,78 | 104,94 | 104,78 | 104,94 | -1,11% | 22,00 |
| 05.06.2025 | 103,98 | 106,12 | 103,98 | 106,12 | 3,75% | 24,00 |
| 04.06.2025 | 102,32 | 102,32 | 102,28 | 102,28 | -1,16% | 20,00 |
| 03.06.2025 | 103,48 | 103,48 | 103,48 | 103,48 | 2,07% | - |
| 02.06.2025 | 102,12 | 102,12 | 101,38 | 101,38 | -0,61% | 100,00 |
| 30.05.2025 | 102,20 | 102,20 | 102,00 | 102,00 | 0,43% | 30,00 |
| 29.05.2025 | 104,62 | 104,62 | 101,56 | 101,56 | -0,72% | 50,00 |
| 28.05.2025 | 102,30 | 102,30 | 102,30 | 102,30 | 0,77% | - |
| 27.05.2025 | 99,26 | 101,52 | 99,26 | 101,52 | 2,54% | 60,00 |
| 26.05.2025 | 99,01 | 99,01 | 99,01 | 99,01 | -1,40% | - |
| 23.05.2025 | 101,28 | 101,28 | 100,00 | 100,42 | 0,22% | 160,00 |
| 22.05.2025 | 100,14 | 100,20 | 100,14 | 100,20 | -2,21% | 50,00 |
| 21.05.2025 | 102,46 | 102,46 | 102,46 | 102,46 | -1,21% | - |
| 20.05.2025 | 101,98 | 103,96 | 101,98 | 103,72 | 3,12% | 60,00 |
| 19.05.2025 | 100,58 | 100,58 | 100,58 | 100,58 | -2,97% | - |
| 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 |