104,850€
0,55%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 90,77 | 90,91 | 88,19 | 89,01 | -1,81% | - |
| 19.09.2025 | 92,10 | 92,87 | 90,02 | 90,66 | -1,29% | 2,00 |
| 18.09.2025 | 87,66 | 92,03 | 87,58 | 91,84 | 4,86% | 61,00 |
| 17.09.2025 | 86,07 | 88,14 | 85,84 | 87,59 | 1,70% | 20,00 |
| 16.09.2025 | 88,63 | 88,88 | 84,83 | 86,12 | -3,01% | - |
| 15.09.2025 | 87,19 | 89,11 | 87,10 | 88,80 | 1,86% | - |
| 12.09.2025 | 87,65 | 88,36 | 86,00 | 87,17 | -0,94% | 34,00 |
| 11.09.2025 | 89,38 | 89,82 | 87,98 | 88,00 | -1,45% | - |
| 10.09.2025 | 92,00 | 93,11 | 89,10 | 89,29 | -2,90% | 1,00 |
| 09.09.2025 | 92,67 | 93,66 | 91,35 | 91,96 | -0,66% | - |
| 08.09.2025 | 92,62 | 93,76 | 90,74 | 92,58 | -0,13% | 58,00 |
| 05.09.2025 | 91,49 | 94,65 | 90,68 | 92,70 | 1,87% | - |
| 04.09.2025 | 89,53 | 91,39 | 88,17 | 90,99 | 0,74% | 8,00 |
| 03.09.2025 | 89,82 | 90,51 | 88,38 | 90,33 | 0,80% | 53,00 |
| 02.09.2025 | 90,08 | 90,30 | 87,61 | 89,61 | -0,52% | 80,00 |
| 01.09.2025 | 90,03 | 90,45 | 89,69 | 90,08 | -0,33% | - |
| 29.08.2025 | 91,07 | 92,10 | 89,61 | 90,38 | -0,84% | - |
| 28.08.2025 | 88,63 | 91,59 | 88,13 | 91,15 | 2,69% | - |
| 27.08.2025 | 88,52 | 90,70 | 88,21 | 88,76 | 0,73% | 167,00 |
| 26.08.2025 | 90,30 | 90,33 | 87,58 | 88,12 | -2,24% | 3,00 |
| 25.08.2025 | 90,46 | 91,00 | 89,18 | 90,13 | -0,61% | 4,00 |
| 22.08.2025 | 87,09 | 91,02 | 86,42 | 90,69 | 4,17% | 45,00 |
| 21.08.2025 | 87,64 | 87,92 | 85,63 | 87,06 | -0,47% | 5,00 |
| 20.08.2025 | 88,88 | 88,88 | 84,87 | 87,47 | -1,46% | 5,00 |
| 19.08.2025 | 90,50 | 90,95 | 88,44 | 88,76 | -1,41% | 1,00 |
| 18.08.2025 | 90,64 | 92,31 | 89,74 | 90,03 | -0,43% | 51,00 |
| 15.08.2025 | 86,47 | 91,78 | 86,47 | 90,41 | 4,42% | 75,00 |
| 14.08.2025 | 87,05 | 87,63 | 85,35 | 86,59 | -0,43% | 20,00 |
| 13.08.2025 | 81,48 | 88,64 | 81,27 | 86,96 | 6,71% | 56,00 |
| 12.08.2025 | 79,55 | 83,97 | 79,40 | 81,50 | 2,55% | 10,00 |
| 11.08.2025 | 85,46 | 85,67 | 79,15 | 79,47 | -6,19% | 100,00 |
| 08.08.2025 | 89,60 | 93,91 | 83,78 | 84,72 | -19,56% | 3.136,00 |
| 07.08.2025 | 111,88 | 113,66 | 102,43 | 105,32 | -5,86% | 492,00 |
| 06.08.2025 | 107,70 | 112,08 | 107,28 | 111,87 | 3,75% | 136,00 |
| 05.08.2025 | 108,74 | 110,68 | 106,35 | 107,83 | -0,57% | 11,00 |
| 04.08.2025 | 104,41 | 108,89 | 104,18 | 108,45 | 3,36% | 5,00 |
| 01.08.2025 | 112,00 | 112,73 | 103,76 | 104,92 | -7,22% | 191,00 |
| 31.07.2025 | 115,69 | 115,71 | 112,66 | 113,09 | -1,31% | 1,00 |
| 30.07.2025 | 112,51 | 114,84 | 112,00 | 114,59 | 1,77% | 10,00 |
| 29.07.2025 | 113,86 | 114,82 | 111,41 | 112,60 | -0,84% | 3,00 |
| 28.07.2025 | 111,58 | 114,22 | 111,58 | 113,55 | 1,85% | 2,00 |
| 25.07.2025 | 112,34 | 113,50 | 111,39 | 111,49 | -0,60% | 3,00 |
| 24.07.2025 | 113,41 | 114,98 | 110,98 | 112,16 | -0,54% | 100,00 |
| 23.07.2025 | 111,78 | 113,85 | 110,63 | 112,77 | 1,16% | 6,00 |
| 22.07.2025 | 112,28 | 112,30 | 108,73 | 111,48 | -0,55% | 20,00 |
| 21.07.2025 | 112,80 | 114,79 | 110,64 | 112,10 | -0,66% | 80,00 |
| 18.07.2025 | 109,49 | 113,09 | 108,20 | 112,85 | 3,47% | 38,00 |
| 17.07.2025 | 104,98 | 109,77 | 104,63 | 109,07 | 3,79% | 105,00 |
| 16.07.2025 | 108,62 | 110,34 | 101,91 | 105,09 | -3,48% | 119,00 |
| 15.07.2025 | 101,36 | 110,42 | 101,19 | 108,88 | 7,36% | 116,00 |
| 14.07.2025 | 96,22 | 101,60 | 95,79 | 101,42 | 4,76% | 111,00 |
| 11.07.2025 | 100,20 | 100,97 | 95,95 | 96,81 | -3,52% | 95,00 |
| 10.07.2025 | 102,49 | 104,50 | 98,33 | 100,34 | -3,40% | 390,00 |
| 09.07.2025 | 104,39 | 105,06 | 103,35 | 103,87 | -0,33% | 300,00 |
| 08.07.2025 | 103,07 | 104,59 | 102,00 | 104,21 | 0,47% | 9,00 |
| 07.07.2025 | 101,58 | 104,08 | 100,92 | 103,72 | 2,08% | 10,00 |
| 04.07.2025 | 102,46 | 102,46 | 101,49 | 101,61 | -0,66% | 28,00 |