100,690€
0,45%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 100,26 | 103,39 | 99,94 | 100,69 | 0,45% | 191,00 |
| 22.11.2024 | 97,66 | 100,60 | 97,58 | 100,24 | 2,63% | 221,00 |
| 21.11.2024 | 93,21 | 97,94 | 93,11 | 97,67 | 5,17% | 114,00 |
| 20.11.2024 | 91,06 | 93,87 | 89,94 | 92,87 | 3,04% | 3,00 |
| 19.11.2024 | 91,24 | 91,58 | 88,86 | 90,13 | -1,23% | 4,00 |
| 18.11.2024 | 92,21 | 92,24 | 89,38 | 91,25 | -0,32% | - |
| 15.11.2024 | 92,61 | 93,02 | 89,52 | 91,55 | -1,13% | 80,00 |
| 14.11.2024 | 94,82 | 95,81 | 91,71 | 92,60 | -2,36% | 16,00 |
| 13.11.2024 | 91,06 | 95,11 | 90,24 | 94,83 | 4,12% | 109,00 |
| 12.11.2024 | 88,54 | 92,90 | 88,04 | 91,08 | 2,83% | 41,00 |
| 11.11.2024 | 86,20 | 90,15 | 85,86 | 88,57 | 2,75% | 5,00 |
| 08.11.2024 | 85,35 | 86,50 | 84,48 | 86,20 | 1,00% | 9,00 |
| 07.11.2024 | 84,09 | 85,69 | 82,73 | 85,35 | 1,49% | 178,00 |
| 06.11.2024 | 82,19 | 85,21 | 82,19 | 84,10 | 3,79% | - |
| 05.11.2024 | 80,61 | 81,60 | 79,38 | 81,03 | 0,50% | 206,00 |
| 04.11.2024 | 77,98 | 81,72 | 76,86 | 80,62 | 3,33% | 190,00 |
| 01.11.2024 | 73,84 | 78,97 | 73,76 | 78,03 | 5,90% | 45,00 |
| 31.10.2024 | 72,32 | 76,66 | 70,44 | 73,68 | 2,16% | 236,00 |
| 30.10.2024 | 66,21 | 73,93 | 64,87 | 72,12 | 8,93% | 216,00 |
| 29.10.2024 | 65,07 | 66,29 | 64,96 | 66,21 | 1,74% | - |
| 28.10.2024 | 65,34 | 66,18 | 65,07 | 65,08 | -0,04% | - |
| 25.10.2024 | 65,57 | 66,34 | 65,10 | 65,10 | -0,72% | 550,00 |
| 24.10.2024 | 65,40 | 66,63 | 65,10 | 65,57 | 0,28% | - |
| 23.10.2024 | 65,39 | 65,64 | 64,42 | 65,39 | 0,01% | 80,00 |
| 22.10.2024 | 65,69 | 65,69 | 64,76 | 65,39 | -0,46% | - |
| 21.10.2024 | 65,10 | 65,83 | 64,59 | 65,69 | 0,47% | 24,00 |
| 18.10.2024 | 64,86 | 65,80 | 64,24 | 65,38 | 0,80% | 3,00 |
| 17.10.2024 | 64,92 | 65,51 | 64,36 | 64,86 | -0,05% | 31,00 |
| 16.10.2024 | 64,41 | 64,98 | 64,01 | 64,90 | 0,66% | - |
| 15.10.2024 | 65,03 | 65,29 | 63,90 | 64,47 | -0,85% | 45,00 |
| 14.10.2024 | 64,20 | 65,12 | 64,17 | 65,03 | 1,29% | 98,00 |
| 11.10.2024 | 64,09 | 64,89 | 63,83 | 64,20 | 0,25% | - |
| 10.10.2024 | 63,22 | 64,14 | 62,79 | 64,04 | 1,66% | - |
| 09.10.2024 | 61,69 | 63,50 | 61,41 | 63,00 | 2,06% | - |
| 08.10.2024 | 62,45 | 62,84 | 61,34 | 61,73 | -1,44% | 10,00 |
| 07.10.2024 | 62,07 | 64,08 | 61,62 | 62,63 | 1,93% | - |
| 04.10.2024 | 60,08 | 61,63 | 59,94 | 61,44 | 2,43% | 139,00 |
| 03.10.2024 | 60,22 | 60,77 | 59,40 | 59,98 | -0,49% | - |
| 02.10.2024 | 57,58 | 60,30 | 57,33 | 60,28 | 4,70% | - |
| 01.10.2024 | 58,57 | 59,25 | 57,16 | 57,57 | -1,57% | - |
| 30.09.2024 | 57,89 | 58,78 | 57,33 | 58,49 | 1,14% | 30,00 |
| 27.09.2024 | 57,29 | 58,03 | 56,92 | 57,83 | 0,65% | 109,00 |
| 26.09.2024 | 56,29 | 57,51 | 56,03 | 57,46 | 1,74% | - |
| 25.09.2024 | 56,35 | 56,74 | 55,84 | 56,47 | 0,09% | - |
| 24.09.2024 | 56,68 | 57,18 | 55,85 | 56,42 | -0,41% | - |
| 23.09.2024 | 56,58 | 57,16 | 56,36 | 56,65 | -0,06% | - |
| 20.09.2024 | 56,05 | 56,87 | 55,42 | 56,69 | 1,00% | 115,00 |
| 19.09.2024 | 54,83 | 56,29 | 54,83 | 56,13 | 2,50% | - |
| 18.09.2024 | 54,44 | 55,02 | 53,61 | 54,76 | 1,26% | - |
| 17.09.2024 | 54,16 | 54,84 | 53,84 | 54,08 | -0,17% | 2,00 |
| 16.09.2024 | 53,65 | 54,46 | 53,18 | 54,17 | 0,95% | 10,00 |
| 13.09.2024 | 53,38 | 54,33 | 53,27 | 53,66 | 0,42% | 25,00 |
| 12.09.2024 | 53,40 | 54,12 | 53,25 | 53,43 | 0,07% | - |
| 11.09.2024 | 51,99 | 53,72 | 51,45 | 53,40 | 2,70% | 46,00 |
| 10.09.2024 | 53,33 | 53,67 | 51,56 | 51,99 | -2,42% | - |
| 09.09.2024 | 52,32 | 53,93 | 52,32 | 53,28 | 1,62% | - |
| 06.09.2024 | 55,22 | 55,97 | 52,10 | 52,43 | -5,05% | 310,00 |
| 05.09.2024 | 54,74 | 55,29 | 54,36 | 55,22 | 0,89% | - |
| 04.09.2024 | 55,42 | 55,61 | 54,60 | 54,74 | -1,11% | 35,00 |
| 03.09.2024 | 56,73 | 58,14 | 55,21 | 55,35 | -2,43% | 210,00 |
| 02.09.2024 | 56,61 | 56,75 | 56,34 | 56,73 | 0,11% | - |
| 30.08.2024 | 56,60 | 56,84 | 55,75 | 56,67 | 0,11% | - |
| 29.08.2024 | 54,80 | 56,82 | 53,98 | 56,60 | 3,15% | 36,00 |
| 28.08.2024 | 55,34 | 56,09 | 54,14 | 54,87 | -0,84% | - |
| 27.08.2024 | 54,28 | 55,61 | 54,10 | 55,34 | 1,95% | 54,00 |
| 26.08.2024 | 54,29 | 54,87 | 54,25 | 54,28 | 0,05% | - |
| 23.08.2024 | 53,11 | 54,39 | 52,97 | 54,25 | 2,17% | - |
| 22.08.2024 | 53,08 | 54,53 | 52,80 | 53,10 | 0,02% | - |
| 21.08.2024 | 54,42 | 54,80 | 52,80 | 53,09 | -2,44% | 10,00 |
| 20.08.2024 | 55,81 | 56,12 | 54,41 | 54,42 | -2,49% | - |
| 19.08.2024 | 55,42 | 56,25 | 55,05 | 55,81 | 0,79% | 12,00 |
| 16.08.2024 | 55,33 | 55,55 | 54,61 | 55,37 | 0,26% | - |
| 15.08.2024 | 55,31 | 55,93 | 54,68 | 55,23 | -0,14% | 6,00 |
| 14.08.2024 | 55,90 | 56,34 | 54,87 | 55,31 | -1,05% | - |
| 13.08.2024 | 54,14 | 55,99 | 54,14 | 55,89 | 3,14% | - |
| 12.08.2024 | 55,35 | 55,74 | 54,13 | 54,19 | -1,95% | 132,00 |
| 09.08.2024 | 55,60 | 56,24 | 54,70 | 55,27 | -0,59% | 92,00 |
| 08.08.2024 | 54,46 | 55,73 | 53,31 | 55,60 | 2,16% | 224,00 |
| 07.08.2024 | 53,77 | 56,04 | 53,77 | 54,42 | 1,21% | 864,00 |
| 06.08.2024 | 54,77 | 56,01 | 53,74 | 53,77 | -1,86% | - |
| 05.08.2024 | 57,43 | 57,43 | 47,00 | 54,79 | -4,67% | 214,00 |
| 02.08.2024 | 55,56 | 57,96 | 53,21 | 57,48 | 3,36% | 20,00 |
| 01.08.2024 | 55,32 | 56,48 | 52,05 | 55,61 | 1,20% | 70,00 |
| 31.07.2024 | 54,18 | 55,54 | 54,18 | 54,95 | 1,42% | - |
| 30.07.2024 | 53,64 | 55,39 | 53,64 | 54,18 | 0,10% | 27,00 |
| 29.07.2024 | 54,21 | 55,07 | 54,08 | 54,12 | 0,04% | - |
| 26.07.2024 | 52,88 | 54,36 | 52,88 | 54,10 | 2,25% | - |
| 25.07.2024 | 52,63 | 53,81 | 51,25 | 52,91 | 0,54% | 363,00 |
| 24.07.2024 | 55,47 | 55,47 | 51,92 | 52,63 | -5,12% | - |
| 23.07.2024 | 53,33 | 55,88 | 52,99 | 55,47 | 3,99% | 147,00 |
| 22.07.2024 | 53,73 | 54,57 | 53,13 | 53,34 | -0,75% | 38,00 |
| 19.07.2024 | 52,91 | 54,00 | 52,60 | 53,74 | 1,49% | - |
| 18.07.2024 | 54,33 | 54,81 | 52,84 | 52,95 | -2,40% | 75,00 |
| 17.07.2024 | 55,04 | 55,04 | 53,77 | 54,25 | -1,44% | 5,00 |
| 16.07.2024 | 53,43 | 55,04 | 53,38 | 55,04 | 3,12% | - |
| 15.07.2024 | 52,89 | 54,06 | 52,64 | 53,38 | 0,75% | - |
| 12.07.2024 | 52,45 | 53,22 | 52,32 | 52,98 | 0,95% | - |
| 11.07.2024 | 51,63 | 52,79 | 51,44 | 52,48 | 1,33% | 108,00 |
| 10.07.2024 | 52,15 | 52,31 | 51,19 | 51,79 | -0,69% | 30,00 |
| 09.07.2024 | 53,12 | 53,27 | 51,56 | 52,15 | -1,83% | - |