94,945€
0,21%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 95,21 | 95,62 | 94,63 | 94,91 | 0,17% | 30,00 |
| 13.02.2026 | 93,10 | 98,05 | 86,84 | 94,75 | 1,14% | 756,00 |
| 12.02.2026 | 93,04 | 95,48 | 90,31 | 93,68 | 0,71% | 608,00 |
| 11.02.2026 | 99,84 | 101,52 | 91,88 | 93,01 | -6,97% | 15,00 |
| 10.02.2026 | 97,49 | 102,10 | 97,11 | 99,98 | 1,90% | 1,00 |
| 09.02.2026 | 97,36 | 100,00 | 92,45 | 98,11 | 0,87% | 29,00 |
| 06.02.2026 | 92,60 | 97,32 | 89,53 | 97,27 | 5,34% | - |
| 05.02.2026 | 94,75 | 95,42 | 91,83 | 92,34 | -3,42% | - |
| 04.02.2026 | 92,42 | 96,15 | 89,04 | 95,60 | 3,33% | 5,00 |
| 03.02.2026 | 101,79 | 103,43 | 90,17 | 92,52 | -8,83% | 1.487,00 |
| 02.02.2026 | 101,28 | 104,79 | 98,75 | 101,47 | -1,30% | - |
| 30.01.2026 | 103,13 | 103,82 | 101,50 | 102,81 | 0,09% | 40,00 |
| 29.01.2026 | 113,66 | 114,01 | 101,82 | 102,72 | -9,81% | 92,00 |
| 28.01.2026 | 112,14 | 115,30 | 111,97 | 113,89 | 1,68% | 2,00 |
| 27.01.2026 | 112,78 | 114,53 | 110,91 | 112,01 | -1,69% | - |
| 26.01.2026 | 108,07 | 114,70 | 107,52 | 113,94 | 4,56% | 32,00 |
| 23.01.2026 | 107,73 | 110,55 | 107,03 | 108,97 | 2,02% | 1,00 |
| 22.01.2026 | 102,93 | 106,97 | 102,91 | 106,81 | 4,38% | 1,00 |
| 21.01.2026 | 102,07 | 103,86 | 101,17 | 102,33 | 0,33% | 266,00 |
| 20.01.2026 | 100,67 | 103,21 | 98,03 | 101,99 | 1,10% | 206,00 |
| 19.01.2026 | 103,15 | 103,15 | 98,50 | 100,88 | -2,10% | 81,00 |
| 16.01.2026 | 104,29 | 104,86 | 102,67 | 103,04 | 0,17% | 305,00 |
| 15.01.2026 | 105,66 | 107,46 | 102,81 | 102,87 | -2,53% | 105,00 |
| 14.01.2026 | 111,22 | 111,22 | 103,95 | 105,54 | -5,41% | 815,00 |
| 13.01.2026 | 112,99 | 114,40 | 110,44 | 111,58 | -1,75% | 1,00 |
| 12.01.2026 | 111,53 | 114,18 | 110,29 | 113,57 | 0,51% | 51,00 |
| 09.01.2026 | 117,88 | 118,84 | 112,48 | 112,99 | -3,25% | 331,00 |
| 08.01.2026 | 121,78 | 122,28 | 115,16 | 116,79 | -4,40% | 315,00 |
| 07.01.2026 | 119,33 | 123,04 | 118,84 | 122,17 | 2,56% | 41,00 |
| 06.01.2026 | 116,79 | 119,38 | 113,56 | 119,12 | 2,64% | 7,00 |
| 05.01.2026 | 116,04 | 118,36 | 114,91 | 116,06 | -1,84% | 7,00 |
| 02.01.2026 | 119,74 | 124,50 | 116,56 | 118,24 | -2,18% | 57,00 |
| 30.12.2025 | 120,28 | 122,27 | 120,20 | 120,87 | 0,63% | - |
| 29.12.2025 | 119,20 | 120,30 | 118,20 | 120,11 | 0,31% | 21,00 |
| 23.12.2025 | 120,49 | 120,85 | 118,50 | 119,74 | -0,75% | - |
| 22.12.2025 | 121,03 | 122,42 | 120,06 | 120,65 | -0,60% | 77,00 |
| 19.12.2025 | 118,42 | 122,26 | 118,34 | 121,38 | 1,82% | 17,00 |
| 18.12.2025 | 118,98 | 121,14 | 117,71 | 119,21 | 0,88% | - |
| 17.12.2025 | 117,38 | 121,67 | 117,21 | 118,17 | 0,54% | 9,00 |
| 16.12.2025 | 113,91 | 119,43 | 112,43 | 117,54 | 3,13% | 354,00 |
| 15.12.2025 | 113,71 | 115,51 | 111,77 | 113,97 | 0,81% | 61,00 |
| 12.12.2025 | 114,79 | 115,34 | 111,91 | 113,05 | -1,02% | - |
| 11.12.2025 | 114,13 | 115,55 | 113,07 | 114,21 | -1,03% | 140,00 |
| 10.12.2025 | 111,52 | 116,26 | 110,80 | 115,40 | 3,54% | 564,00 |
| 09.12.2025 | 111,75 | 113,74 | 111,13 | 111,45 | -0,19% | 141,00 |
| 08.12.2025 | 109,35 | 112,53 | 108,51 | 111,66 | 2,36% | 3,00 |
| 05.12.2025 | 107,80 | 110,53 | 105,86 | 109,09 | 1,66% | 1,00 |
| 04.12.2025 | 109,85 | 111,04 | 107,23 | 107,31 | -2,98% | 28,00 |
| 03.12.2025 | 109,91 | 111,88 | 109,38 | 110,61 | -0,94% | - |
| 02.12.2025 | 109,66 | 113,81 | 109,53 | 111,66 | 1,79% | 307,00 |
| 01.12.2025 | 111,82 | 111,82 | 108,77 | 109,70 | -1,91% | 50,00 |
| 28.11.2025 | 109,48 | 112,77 | 109,48 | 111,84 | 2,16% | 423,00 |
| 27.11.2025 | 109,55 | 109,67 | 109,44 | 109,47 | -0,71% | - |
| 26.11.2025 | 111,05 | 111,81 | 110,01 | 110,25 | -1,13% | 6,00 |
| 25.11.2025 | 107,90 | 111,70 | 107,12 | 111,51 | 3,00% | 2,00 |
| 24.11.2025 | 102,70 | 108,48 | 102,69 | 108,26 | 3,56% | - |
| 21.11.2025 | 102,51 | 105,01 | 99,80 | 104,54 | 1,30% | 14,00 |
| 20.11.2025 | 104,13 | 108,34 | 102,97 | 103,20 | -1,04% | 75,00 |
| 19.11.2025 | 103,81 | 106,61 | 103,10 | 104,28 | -0,84% | - |
| 18.11.2025 | 103,66 | 105,74 | 100,98 | 105,16 | 1,39% | 52,00 |
| 17.11.2025 | 107,86 | 108,87 | 103,31 | 103,72 | -3,87% | 95,00 |
| 14.11.2025 | 106,66 | 110,16 | 103,47 | 107,89 | 0,83% | 58,00 |
| 13.11.2025 | 110,97 | 111,19 | 106,41 | 107,00 | -3,26% | 2.822,00 |
| 12.11.2025 | 113,23 | 114,49 | 110,61 | 110,61 | -2,62% | - |
| 11.11.2025 | 113,01 | 114,02 | 111,55 | 113,59 | -0,05% | 1,00 |
| 10.11.2025 | 112,37 | 113,69 | 111,40 | 113,65 | 3,23% | 48,00 |
| 07.11.2025 | 110,17 | 110,86 | 106,34 | 110,09 | -0,68% | 899,00 |
| 06.11.2025 | 114,43 | 116,15 | 110,34 | 110,84 | -3,35% | 29,00 |
| 05.11.2025 | 112,37 | 115,63 | 110,65 | 114,68 | 1,08% | 37,00 |
| 04.11.2025 | 116,43 | 117,52 | 112,96 | 113,45 | -3,81% | 21,00 |
| 03.11.2025 | 117,82 | 119,91 | 114,29 | 117,94 | -0,09% | 127,00 |
| 31.10.2025 | 105,38 | 119,79 | 103,62 | 118,05 | 10,49% | 2.616,00 |
| 30.10.2025 | 96,20 | 107,64 | 94,83 | 106,84 | 10,68% | 28,00 |
| 29.10.2025 | 97,40 | 97,93 | 95,47 | 96,53 | -1,21% | - |
| 28.10.2025 | 98,23 | 99,16 | 97,20 | 97,72 | -0,53% | - |
| 27.10.2025 | 96,84 | 99,08 | 96,84 | 98,24 | 1,25% | 102,00 |
| 24.10.2025 | 95,52 | 97,76 | 95,40 | 97,03 | 1,72% | 21,00 |
| 23.10.2025 | 94,46 | 95,89 | 93,82 | 95,38 | 0,72% | 1,00 |
| 22.10.2025 | 95,81 | 95,91 | 93,61 | 94,70 | -1,40% | 11,00 |
| 21.10.2025 | 93,73 | 96,44 | 93,49 | 96,05 | 2,57% | 161,00 |
| 20.10.2025 | 91,38 | 94,97 | 91,38 | 93,64 | 2,66% | - |
| 17.10.2025 | 90,18 | 92,55 | 88,70 | 91,21 | 0,14% | 16,00 |
| 16.10.2025 | 92,51 | 95,67 | 90,89 | 91,08 | -2,06% | 31,00 |
| 15.10.2025 | 93,61 | 94,53 | 91,41 | 93,00 | -0,14% | - |
| 14.10.2025 | 94,43 | 94,96 | 91,48 | 93,13 | -2,62% | 13,00 |
| 13.10.2025 | 92,43 | 95,69 | 92,22 | 95,64 | 2,37% | 36,00 |
| 10.10.2025 | 98,62 | 99,79 | 93,13 | 93,43 | -5,52% | 280,00 |
| 09.10.2025 | 98,10 | 99,71 | 97,17 | 98,89 | 0,92% | 65,00 |
| 08.10.2025 | 92,73 | 98,02 | 92,26 | 97,98 | 6,06% | 67,00 |
| 07.10.2025 | 94,03 | 94,89 | 89,91 | 92,39 | -1,20% | 43,00 |
| 06.10.2025 | 88,30 | 94,18 | 88,06 | 93,51 | 6,67% | 1.105,00 |
| 03.10.2025 | 90,26 | 90,36 | 84,60 | 87,66 | -2,48% | 94,00 |
| 02.10.2025 | 87,31 | 90,20 | 87,14 | 89,89 | 2,93% | 13,00 |
| 01.10.2025 | 85,49 | 88,44 | 84,09 | 87,33 | 2,09% | 1,00 |
| 30.09.2025 | 88,47 | 89,06 | 83,80 | 85,54 | -3,63% | 165,00 |
| 29.09.2025 | 87,61 | 89,15 | 87,35 | 88,77 | 1,44% | 152,00 |
| 26.09.2025 | 86,56 | 88,18 | 86,52 | 87,51 | 0,77% | 1,00 |
| 25.09.2025 | 88,07 | 88,27 | 86,22 | 86,84 | -1,38% | 2,00 |
| 24.09.2025 | 87,76 | 90,50 | 87,22 | 88,06 | 0,26% | 6,00 |
| 23.09.2025 | 89,21 | 89,60 | 87,28 | 87,83 | -1,33% | 40,00 |