124,031$
-0,17%
Echtzeit-Aktienkurs Twilio
Bid:
Ask:
Aktienkurse zur Twilio Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 126,20 | 128,65 | 122,71 | 124,00 | -0,19% | 1.823.230,00 |
| 13.04.2026 | 118,14 | 124,36 | 116,20 | 124,24 | 5,60% | 2.355.551,00 |
| 10.04.2026 | 124,60 | 124,60 | 112,99 | 117,65 | -5,75% | 3.207.421,00 |
| 09.04.2026 | 128,50 | 129,05 | 118,76 | 124,83 | -3,69% | 3.959.827,00 |
| 08.04.2026 | 137,50 | 139,00 | 129,46 | 129,61 | -2,23% | 2.925.943,00 |
| 07.04.2026 | 131,76 | 134,50 | 130,93 | 132,56 | 0,78% | 3.065.453,00 |
| 06.04.2026 | 134,08 | 135,55 | 130,57 | 131,53 | 0,44% | 2.053.788,00 |
| 02.04.2026 | 128,00 | 132,18 | 126,25 | 130,95 | 0,38% | 1.075.602,00 |
| 01.04.2026 | 127,63 | 132,68 | 124,87 | 130,46 | 3,69% | 1.892.412,00 |
| 31.03.2026 | 121,22 | 125,86 | 120,10 | 125,82 | 4,00% | 1.533.993,00 |
| 30.03.2026 | 120,71 | 123,55 | 119,20 | 120,98 | 0,83% | 1.390.838,00 |
| 27.03.2026 | 124,30 | 124,35 | 118,80 | 119,99 | -4,85% | 2.091.511,00 |
| 26.03.2026 | 124,48 | 128,55 | 123,08 | 126,10 | 0,53% | 1.721.332,00 |
| 25.03.2026 | 124,21 | 128,29 | 122,83 | 125,43 | 2,15% | 1.537.508,00 |
| 24.03.2026 | 126,38 | 127,59 | 122,20 | 122,79 | -3,38% | 1.538.032,00 |
| 23.03.2026 | 125,63 | 129,16 | 125,28 | 127,09 | 2,40% | 1.445.621,00 |
| 20.03.2026 | 125,07 | 126,85 | 123,12 | 124,11 | -2,54% | 3.580.226,00 |
| 19.03.2026 | 126,24 | 128,67 | 125,16 | 127,35 | 0,63% | 1.229.755,00 |
| 18.03.2026 | 125,15 | 129,32 | 125,15 | 126,55 | -0,26% | 1.037.043,00 |
| 17.03.2026 | 126,04 | 130,16 | 125,62 | 126,88 | 0,44% | 1.055.435,00 |
| 16.03.2026 | 124,68 | 128,29 | 124,50 | 126,32 | 1,46% | 1.497.997,00 |
| 13.03.2026 | 125,25 | 127,77 | 122,24 | 124,50 | -0,80% | 1.303.036,00 |
| 12.03.2026 | 125,83 | 129,80 | 124,68 | 125,51 | -0,92% | 1.319.211,00 |
| 11.03.2026 | 125,49 | 128,40 | 123,72 | 126,68 | 1,22% | 1.158.820,00 |
| 10.03.2026 | 127,00 | 127,89 | 123,81 | 125,15 | -1,19% | 1.508.130,00 |
| 09.03.2026 | 125,50 | 127,77 | 123,76 | 126,66 | -1,07% | 1.884.776,00 |
| 06.03.2026 | 124,68 | 128,45 | 122,70 | 128,03 | 2,03% | 1.638.234,00 |
| 05.03.2026 | 123,56 | 128,05 | 123,25 | 125,48 | 2,02% | 2.145.233,00 |
| 04.03.2026 | 123,78 | 123,78 | 120,25 | 122,99 | -0,42% | 2.140.131,00 |
| 03.03.2026 | 121,04 | 125,37 | 117,99 | 123,51 | -0,24% | 2.010.567,00 |
| 02.03.2026 | 122,71 | 125,75 | 121,16 | 123,81 | 2,36% | 2.002.535,00 |
| 27.02.2026 | 116,62 | 121,28 | 116,00 | 120,96 | 1,13% | 2.671.038,00 |
| 26.02.2026 | 119,99 | 122,29 | 118,50 | 119,61 | 1,09% | 1.933.271,00 |
| 25.02.2026 | 115,40 | 119,80 | 114,19 | 118,32 | 3,93% | 2.415.711,00 |
| 24.02.2026 | 108,41 | 117,07 | 107,12 | 113,85 | 4,93% | 3.075.889,00 |
| 23.02.2026 | 111,15 | 111,15 | 106,12 | 108,50 | -4,10% | 2.864.164,00 |
| 20.02.2026 | 109,83 | 114,90 | 109,01 | 113,14 | 1,96% | 2.172.416,00 |
| 19.02.2026 | 109,70 | 111,56 | 107,26 | 110,96 | 0,31% | 1.691.971,00 |
| 18.02.2026 | 107,88 | 112,50 | 105,60 | 110,62 | 1,96% | 1.901.770,00 |
| 17.02.2026 | 111,00 | 111,39 | 105,62 | 108,49 | -3,99% | 4.219.971,00 |
| 13.02.2026 | 106,90 | 116,47 | 105,15 | 113,00 | 2,35% | 6.475.900,00 |
| 12.02.2026 | 111,01 | 113,45 | 107,08 | 110,41 | -0,03% | 5.042.688,00 |
| 11.02.2026 | 120,00 | 120,00 | 109,12 | 110,44 | -7,01% | 4.701.112,00 |
| 10.02.2026 | 118,79 | 121,60 | 115,00 | 118,76 | 1,52% | 2.953.428,00 |
| 09.02.2026 | 114,94 | 117,19 | 112,49 | 116,98 | 1,70% | 2.607.849,00 |
| 06.02.2026 | 110,09 | 115,36 | 109,33 | 115,02 | 5,47% | 3.273.282,00 |
| 05.02.2026 | 110,33 | 112,61 | 108,19 | 109,05 | -2,50% | 2.985.380,00 |
| 04.02.2026 | 108,64 | 113,59 | 105,00 | 111,85 | 2,15% | 3.868.947,00 |
| 03.02.2026 | 117,60 | 117,79 | 106,41 | 109,50 | -8,75% | 4.624.799,00 |
| 02.02.2026 | 120,87 | 123,71 | 118,22 | 120,00 | -0,38% | 2.456.715,00 |
| 30.01.2026 | 121,17 | 123,92 | 119,62 | 120,46 | -2,63% | 2.958.101,00 |
| 29.01.2026 | 132,22 | 132,50 | 121,64 | 123,72 | -8,94% | 3.625.832,00 |
| 28.01.2026 | 134,85 | 137,64 | 133,97 | 135,86 | 1,50% | 1.922.173,00 |
| 27.01.2026 | 135,94 | 136,90 | 132,81 | 133,85 | -0,09% | 2.112.286,00 |
| 26.01.2026 | 129,33 | 136,26 | 128,85 | 133,97 | 4,42% | 2.861.492,00 |
| 23.01.2026 | 127,18 | 129,91 | 126,50 | 128,30 | 1,49% | 3.375.826,00 |
| 22.01.2026 | 121,49 | 126,45 | 121,49 | 126,42 | 5,11% | 1.715.442,00 |
| 21.01.2026 | 120,13 | 121,99 | 118,72 | 120,27 | 0,46% | 1.353.181,00 |
| 20.01.2026 | 116,55 | 121,11 | 116,11 | 119,72 | 0,55% | 2.394.223,00 |
| 16.01.2026 | 120,63 | 121,72 | 118,59 | 119,07 | -0,59% | 1.745.844,00 |
| 15.01.2026 | 124,20 | 124,74 | 119,29 | 119,78 | -2,64% | 2.628.423,00 |
| 14.01.2026 | 128,51 | 129,60 | 120,81 | 123,03 | -5,24% | 3.322.773,00 |
| 13.01.2026 | 132,32 | 133,52 | 128,56 | 129,83 | -1,65% | 1.262.105,00 |
| 12.01.2026 | 129,00 | 133,30 | 128,56 | 132,01 | 0,47% | 1.864.096,00 |
| 09.01.2026 | 137,41 | 138,47 | 130,78 | 131,39 | -4,39% | 2.674.052,00 |
| 08.01.2026 | 141,90 | 141,99 | 134,09 | 137,43 | -3,83% | 2.386.909,00 |
| 07.01.2026 | 140,00 | 143,79 | 139,73 | 142,90 | 2,53% | 1.575.124,00 |
| 06.01.2026 | 134,73 | 139,58 | 132,60 | 139,38 | 2,30% | 2.457.590,00 |
| 05.01.2026 | 136,21 | 138,54 | 133,52 | 136,24 | -1,53% | 2.838.364,00 |
| 02.01.2026 | 142,85 | 144,79 | 136,51 | 138,36 | -2,73% | 2.057.126,00 |
| 31.12.2025 | 143,90 | 144,00 | 142,12 | 142,24 | -1,32% | 1.431.215,00 |
| 30.12.2025 | 143,05 | 145,90 | 142,46 | 144,14 | 1,85% | 2.414.268,00 |
| 29.12.2025 | 139,54 | 141,76 | 139,00 | 141,52 | 0,75% | 1.083.673,00 |
| 26.12.2025 | 139,89 | 140,88 | 139,70 | 140,46 | 0,11% | 634.458,00 |
| 24.12.2025 | 140,31 | 141,41 | 139,60 | 140,31 | -0,47% | 555.956,00 |
| 23.12.2025 | 141,00 | 142,48 | 139,65 | 140,97 | -0,69% | 1.830.747,00 |
| 22.12.2025 | 143,50 | 143,99 | 140,80 | 141,95 | 0,15% | 2.005.908,00 |
| 19.12.2025 | 140,41 | 143,33 | 138,84 | 141,74 | 2,04% | 4.568.784,00 |
| 18.12.2025 | 140,67 | 142,32 | 138,50 | 138,90 | -0,23% | 2.159.583,00 |
| 17.12.2025 | 137,51 | 142,97 | 137,20 | 139,22 | 1,25% | 3.109.705,00 |
| 16.12.2025 | 132,71 | 140,60 | 132,71 | 137,50 | 2,64% | 3.374.564,00 |
| 15.12.2025 | 134,75 | 135,20 | 131,53 | 133,96 | 0,78% | 1.914.908,00 |
| 12.12.2025 | 134,00 | 135,36 | 131,28 | 132,92 | -0,98% | 1.993.727,00 |
| 11.12.2025 | 134,31 | 135,76 | 132,60 | 134,24 | -0,54% | 1.736.518,00 |
| 10.12.2025 | 129,65 | 136,00 | 129,22 | 134,97 | 4,10% | 2.511.896,00 |
| 09.12.2025 | 129,70 | 132,23 | 129,23 | 129,65 | -0,37% | 1.813.171,00 |
| 08.12.2025 | 127,59 | 130,99 | 127,03 | 130,13 | 2,21% | 2.020.722,00 |
| 05.12.2025 | 125,13 | 128,64 | 123,00 | 127,32 | 1,68% | 2.672.460,00 |
| 04.12.2025 | 128,80 | 128,99 | 124,57 | 125,22 | -2,26% | 2.579.705,00 |
| 03.12.2025 | 127,85 | 130,26 | 127,23 | 128,12 | -1,27% | 1.911.990,00 |
| 02.12.2025 | 129,29 | 132,21 | 127,57 | 129,77 | 1,73% | 2.005.943,00 |
| 01.12.2025 | 128,05 | 129,26 | 126,28 | 127,56 | -1,64% | 2.065.201,00 |
| 28.11.2025 | 128,45 | 131,00 | 127,41 | 129,69 | 2,11% | 934.447,00 |
| 26.11.2025 | 128,28 | 129,16 | 126,94 | 127,01 | -1,19% | 1.263.264,00 |
| 25.11.2025 | 124,74 | 129,42 | 124,19 | 128,54 | 3,34% | 2.224.860,00 |
| 24.11.2025 | 120,66 | 125,07 | 120,57 | 124,39 | 3,17% | 3.074.627,00 |
| 21.11.2025 | 119,03 | 120,87 | 114,72 | 120,57 | 1,42% | 1.904.135,00 |
| 20.11.2025 | 121,50 | 125,00 | 118,20 | 118,88 | -1,06% | 1.722.328,00 |
| 19.11.2025 | 120,42 | 123,15 | 118,74 | 120,15 | -0,44% | 1.719.342,00 |
| 18.11.2025 | 116,98 | 122,51 | 116,62 | 120,68 | 0,38% | 2.208.841,00 |