161,800€
-1,49%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 164,25 | 164,25 | 164,25 | 164,25 | -0,58% | - |
| 17.06.2026 | 165,85 | 165,85 | 165,20 | 165,20 | -4,87% | 100,00 |
| 16.06.2026 | 173,65 | 173,65 | 173,65 | 173,65 | -2,44% | - |
| 15.06.2026 | 178,00 | 178,00 | 178,00 | 178,00 | 0,59% | - |
| 12.06.2026 | 178,05 | 178,05 | 176,95 | 176,95 | -0,84% | 20,00 |
| 11.06.2026 | 179,65 | 179,65 | 178,45 | 178,45 | 1,83% | 10,00 |
| 10.06.2026 | 175,25 | 175,25 | 175,25 | 175,25 | -5,09% | - |
| 09.06.2026 | 184,65 | 184,65 | 184,65 | 184,65 | -5,16% | - |
| 08.06.2026 | 194,70 | 194,70 | 194,70 | 194,70 | -2,70% | - |
| 05.06.2026 | 200,10 | 200,10 | 200,10 | 200,10 | -0,05% | - |
| 04.06.2026 | 192,05 | 200,20 | 192,05 | 200,20 | 1,93% | 60,00 |
| 03.06.2026 | 195,70 | 196,40 | 195,70 | 196,40 | 4,00% | 10,00 |
| 02.06.2026 | 196,30 | 196,30 | 186,00 | 188,85 | 1,75% | 405,00 |
| 01.06.2026 | 163,05 | 185,60 | 163,05 | 185,60 | 16,73% | 21,00 |
| 29.05.2026 | 157,50 | 159,00 | 157,50 | 159,00 | 1,60% | 35,00 |
| 28.05.2026 | 156,50 | 156,50 | 156,50 | 156,50 | -3,96% | 12,00 |
| 27.05.2026 | 161,95 | 162,95 | 161,95 | 162,95 | 3,66% | 16,00 |
| 26.05.2026 | 161,80 | 161,80 | 157,20 | 157,20 | -3,17% | 40,00 |
| 25.05.2026 | 162,35 | 162,35 | 162,35 | 162,35 | 0,53% | - |
| 22.05.2026 | 157,25 | 161,90 | 157,25 | 161,50 | -0,15% | 680,00 |
| 21.05.2026 | 161,50 | 161,75 | 161,50 | 161,75 | 0,34% | 9,00 |
| 20.05.2026 | 167,65 | 167,65 | 161,20 | 161,20 | -4,42% | 10,00 |
| 19.05.2026 | 167,70 | 168,65 | 167,70 | 168,65 | 0,03% | 1,00 |
| 18.05.2026 | 167,70 | 168,60 | 167,70 | 168,60 | 0,84% | 3,00 |
| 15.05.2026 | 167,20 | 167,20 | 167,20 | 167,20 | 2,14% | - |
| 14.05.2026 | 163,70 | 163,70 | 163,70 | 163,70 | -0,67% | - |
| 13.05.2026 | 163,45 | 164,80 | 163,45 | 164,80 | -0,33% | 60,00 |
| 12.05.2026 | 167,05 | 167,80 | 165,35 | 165,35 | -4,23% | 29,00 |
| 11.05.2026 | 172,65 | 172,65 | 172,65 | 172,65 | 1,86% | 2,00 |
| 08.05.2026 | 167,25 | 169,50 | 166,45 | 169,50 | -0,38% | 42,00 |
| 07.05.2026 | 161,75 | 170,15 | 161,75 | 170,15 | 4,55% | 92,00 |
| 06.05.2026 | 166,25 | 168,95 | 162,75 | 162,75 | -1,81% | 717,00 |
| 05.05.2026 | 161,55 | 165,75 | 161,55 | 165,75 | 1,72% | 11,00 |
| 04.05.2026 | 158,70 | 164,10 | 154,55 | 162,95 | 36,53% | 304,00 |
| 30.04.2026 | 119,35 | 119,35 | 119,35 | 119,35 | -1,40% | - |
| 29.04.2026 | 120,90 | 121,05 | 120,90 | 121,05 | 0,29% | 15,00 |
| 28.04.2026 | 120,70 | 120,70 | 120,70 | 120,70 | -0,74% | - |
| 27.04.2026 | 121,60 | 121,60 | 121,60 | 121,60 | -0,53% | - |
| 24.04.2026 | 120,45 | 122,25 | 120,45 | 122,25 | -3,51% | 2,00 |
| 23.04.2026 | 126,70 | 126,70 | 126,70 | 126,70 | 0,56% | 7,00 |
| 22.04.2026 | 123,70 | 126,00 | 123,70 | 126,00 | 1,00% | 40,00 |
| 21.04.2026 | 123,20 | 124,75 | 123,20 | 124,75 | 3,83% | 26,00 |
| 20.04.2026 | 117,20 | 120,15 | 117,20 | 120,15 | 4,07% | 280,00 |
| 17.04.2026 | 115,45 | 115,45 | 115,45 | 115,45 | 2,17% | - |
| 16.04.2026 | 113,00 | 113,00 | 113,00 | 113,00 | 2,54% | - |
| 15.04.2026 | 104,35 | 110,20 | 104,35 | 110,20 | 5,15% | 180,00 |
| 14.04.2026 | 104,80 | 104,80 | 104,80 | 104,80 | 5,48% | - |
| 13.04.2026 | 98,00 | 99,36 | 98,00 | 99,36 | -0,36% | 2,00 |
| 10.04.2026 | 105,95 | 105,95 | 99,72 | 99,72 | -9,35% | 40,00 |
| 09.04.2026 | 110,00 | 110,00 | 110,00 | 110,00 | -6,14% | - |
| 08.04.2026 | 118,00 | 118,00 | 117,20 | 117,20 | 2,27% | 30,00 |
| 07.04.2026 | 112,45 | 114,60 | 112,45 | 114,60 | 0,72% | 140,00 |
| 02.04.2026 | 110,02 | 113,78 | 110,02 | 113,78 | 0,53% | 7,00 |
| 01.04.2026 | 108,46 | 113,18 | 108,46 | 113,18 | 6,89% | 100,00 |
| 31.03.2026 | 105,88 | 105,88 | 105,88 | 105,88 | 1,20% | - |
| 30.03.2026 | 103,50 | 104,62 | 103,50 | 104,62 | -0,59% | 15,00 |
| 27.03.2026 | 109,18 | 109,18 | 105,24 | 105,24 | -4,40% | 400,00 |
| 26.03.2026 | 107,14 | 110,08 | 107,14 | 110,08 | 3,81% | 30,00 |
| 25.03.2026 | 106,04 | 106,04 | 106,04 | 106,04 | -2,34% | - |
| 24.03.2026 | 108,58 | 108,58 | 108,58 | 108,58 | 3,06% | - |
| 23.03.2026 | 105,22 | 105,36 | 105,22 | 105,36 | -3,46% | 20,00 |
| 20.03.2026 | 109,14 | 109,14 | 109,14 | 109,14 | -0,27% | - |
| 19.03.2026 | 109,44 | 109,44 | 109,44 | 109,44 | -0,44% | - |
| 18.03.2026 | 109,92 | 109,92 | 109,92 | 109,92 | 1,42% | - |
| 17.03.2026 | 108,38 | 108,38 | 108,38 | 108,38 | -0,64% | - |
| 16.03.2026 | 109,08 | 109,08 | 109,08 | 109,08 | 0,78% | - |
| 13.03.2026 | 108,24 | 108,24 | 108,24 | 108,24 | 0,46% | - |
| 12.03.2026 | 107,74 | 107,74 | 107,74 | 107,74 | 0,50% | - |
| 11.03.2026 | 107,20 | 107,20 | 107,20 | 107,20 | -0,56% | - |
| 10.03.2026 | 107,80 | 107,80 | 107,80 | 107,80 | 0,04% | - |
| 09.03.2026 | 107,76 | 107,76 | 107,76 | 107,76 | 0,30% | - |
| 06.03.2026 | 107,44 | 107,44 | 107,44 | 107,44 | 1,34% | - |
| 05.03.2026 | 104,96 | 106,02 | 104,96 | 106,02 | 1,13% | 20,00 |
| 04.03.2026 | 104,84 | 104,84 | 104,84 | 104,84 | 0,89% | 25,00 |
| 03.03.2026 | 103,92 | 103,92 | 103,92 | 103,92 | -0,13% | 140,00 |
| 02.03.2026 | 100,00 | 104,06 | 100,00 | 104,06 | 3,94% | 140,00 |
| 27.02.2026 | 100,12 | 100,12 | 100,12 | 100,12 | 0,98% | - |
| 26.02.2026 | 99,15 | 99,15 | 99,15 | 99,15 | 3,54% | - |
| 25.02.2026 | 95,76 | 95,76 | 95,76 | 95,76 | 4,40% | - |
| 24.02.2026 | 91,72 | 91,72 | 91,72 | 91,72 | -0,10% | - |
| 23.02.2026 | 94,01 | 94,01 | 91,81 | 91,81 | -4,23% | 22,00 |
| 20.02.2026 | 94,10 | 96,59 | 94,10 | 95,87 | 2,74% | 80,00 |
| 19.02.2026 | 93,31 | 93,31 | 93,31 | 93,31 | 2,35% | - |
| 18.02.2026 | 91,17 | 91,17 | 91,17 | 91,17 | -3,13% | 10,00 |
| 17.02.2026 | 94,12 | 94,12 | 94,12 | 94,12 | -0,71% | - |
| 16.02.2026 | 94,79 | 94,79 | 94,79 | 94,79 | 5,40% | - |
| 13.02.2026 | 90,25 | 90,25 | 84,58 | 89,93 | -3,04% | 155,00 |
| 12.02.2026 | 92,75 | 92,75 | 92,75 | 92,75 | -6,51% | - |
| 11.02.2026 | 99,21 | 99,21 | 99,21 | 99,21 | 1,83% | - |
| 10.02.2026 | 97,43 | 97,43 | 97,43 | 97,43 | 1,09% | - |
| 09.02.2026 | 96,38 | 96,38 | 96,38 | 96,38 | 5,71% | - |
| 06.02.2026 | 91,42 | 91,42 | 91,17 | 91,17 | -0,97% | 20,00 |
| 05.02.2026 | 94,29 | 94,29 | 92,06 | 92,06 | -0,17% | 102,00 |
| 04.02.2026 | 92,14 | 92,22 | 92,14 | 92,22 | -0,45% | 7,00 |
| 03.02.2026 | 101,24 | 101,24 | 92,64 | 92,64 | -6,24% | 30,00 |
| 02.02.2026 | 98,81 | 98,81 | 98,81 | 98,81 | -2,86% | 24,00 |
| 30.01.2026 | 101,72 | 101,72 | 101,72 | 101,72 | -0,74% | - |
| 29.01.2026 | 113,67 | 114,08 | 102,25 | 102,48 | -10,18% | - |
| 28.01.2026 | 111,40 | 114,10 | 111,40 | 114,10 | 1,97% | 10,00 |
| 27.01.2026 | 112,50 | 112,50 | 111,90 | 111,90 | 4,29% | 4,00 |