110,400€
-1,04%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 111,10 | 111,10 | 106,20 | 109,96 | -1,43% | 3.262,00 |
| 06.11.2025 | 114,70 | 115,26 | 110,20 | 111,56 | -2,57% | 546,00 |
| 05.11.2025 | 112,38 | 115,88 | 110,72 | 114,50 | 0,85% | 2.572,00 |
| 04.11.2025 | 115,10 | 116,46 | 113,02 | 113,54 | -3,47% | 1.139,00 |
| 03.11.2025 | 118,12 | 119,00 | 114,80 | 117,62 | 0,10% | 2.399,00 |
| 31.10.2025 | 105,10 | 118,50 | 103,62 | 117,50 | 11,14% | 3.676,00 |
| 30.10.2025 | 96,34 | 105,72 | 95,61 | 105,72 | 9,71% | 1.217,00 |
| 29.10.2025 | 97,54 | 97,66 | 95,47 | 96,36 | -1,38% | 513,00 |
| 28.10.2025 | 98,32 | 98,83 | 97,20 | 97,71 | -0,31% | 1.848,00 |
| 27.10.2025 | 97,43 | 99,21 | 97,43 | 98,01 | 1,22% | 462,00 |
| 24.10.2025 | 95,41 | 97,25 | 95,41 | 96,83 | 1,38% | 609,00 |
| 23.10.2025 | 94,07 | 95,51 | 94,02 | 95,51 | 0,54% | 254,00 |
| 22.10.2025 | 95,39 | 95,43 | 93,80 | 95,00 | -0,85% | 825,00 |
| 21.10.2025 | 93,31 | 96,25 | 93,31 | 95,81 | 2,08% | 161,00 |
| 20.10.2025 | 92,24 | 94,35 | 91,53 | 93,86 | 3,26% | 228,00 |
| 17.10.2025 | 89,71 | 92,13 | 88,81 | 90,90 | 0,02% | 1.691,00 |
| 16.10.2025 | 93,06 | 95,60 | 90,88 | 90,88 | -2,80% | 730,00 |
| 15.10.2025 | 93,85 | 94,10 | 92,28 | 93,50 | -0,61% | 296,00 |
| 14.10.2025 | 94,09 | 94,85 | 91,71 | 94,07 | -1,38% | 1.747,00 |
| 13.10.2025 | 92,22 | 95,39 | 92,08 | 95,39 | 1,34% | 2.611,00 |
| 10.10.2025 | 99,01 | 99,36 | 94,12 | 94,13 | -4,23% | 2.326,00 |
| 09.10.2025 | 97,67 | 99,50 | 97,20 | 98,29 | 0,33% | 663,00 |
| 08.10.2025 | 92,39 | 98,34 | 92,39 | 97,97 | 6,50% | 977,00 |
| 07.10.2025 | 94,10 | 94,80 | 90,32 | 91,99 | -1,05% | 887,00 |
| 06.10.2025 | 88,01 | 94,00 | 88,01 | 92,97 | 7,23% | 1.113,00 |
| 03.10.2025 | 89,85 | 90,14 | 86,70 | 86,70 | -2,58% | 480,00 |
| 02.10.2025 | 87,94 | 90,00 | 86,96 | 89,00 | 2,31% | 955,00 |
| 01.10.2025 | 83,97 | 87,71 | 83,93 | 86,99 | 1,32% | 1.315,00 |
| 30.09.2025 | 89,27 | 89,27 | 83,97 | 85,86 | -2,48% | 305,00 |
| 29.09.2025 | 87,23 | 88,35 | 87,23 | 88,04 | 0,70% | 338,00 |
| 26.09.2025 | 86,51 | 87,89 | 86,44 | 87,43 | 0,62% | 307,00 |
| 25.09.2025 | 87,57 | 87,98 | 86,46 | 86,89 | -1,30% | 402,00 |
| 24.09.2025 | 87,47 | 88,55 | 87,43 | 88,03 | 0,03% | 179,00 |
| 23.09.2025 | 89,53 | 89,55 | 87,82 | 88,00 | -1,81% | 297,00 |
| 22.09.2025 | 91,09 | 91,09 | 88,39 | 89,62 | -0,55% | 1.041,00 |
| 19.09.2025 | 91,71 | 92,83 | 90,12 | 90,12 | -0,65% | 808,00 |
| 18.09.2025 | 88,30 | 91,30 | 87,58 | 90,71 | 3,22% | 956,00 |
| 17.09.2025 | 85,99 | 87,88 | 85,99 | 87,88 | 2,04% | 1.370,00 |
| 16.09.2025 | 89,21 | 89,22 | 84,98 | 86,12 | -1,30% | 2.105,00 |
| 15.09.2025 | 86,93 | 88,75 | 86,83 | 87,25 | 0,88% | 1.753,00 |
| 12.09.2025 | 87,15 | 88,55 | 85,86 | 86,49 | -1,44% | 591,00 |
| 11.09.2025 | 89,00 | 89,99 | 87,75 | 87,75 | -1,52% | 2.103,00 |
| 10.09.2025 | 91,56 | 93,06 | 89,10 | 89,10 | -2,92% | 833,00 |
| 09.09.2025 | 92,47 | 93,07 | 91,78 | 91,78 | -0,69% | 249,00 |
| 08.09.2025 | 92,23 | 93,49 | 90,57 | 92,42 | 0,81% | 691,00 |
| 05.09.2025 | 91,79 | 92,47 | 90,76 | 91,68 | 0,90% | 135,00 |
| 04.09.2025 | 90,10 | 90,99 | 88,60 | 90,86 | 1,24% | 336,00 |
| 03.09.2025 | 89,99 | 90,16 | 89,52 | 89,75 | -0,28% | 75,00 |
| 02.09.2025 | 89,95 | 90,00 | 88,01 | 90,00 | -0,03% | 2.099,00 |
| 01.09.2025 | 90,43 | 90,61 | 89,77 | 90,03 | -0,09% | 484,00 |
| 29.08.2025 | 91,37 | 91,55 | 90,11 | 90,11 | -0,92% | 882,00 |
| 28.08.2025 | 88,78 | 90,99 | 88,51 | 90,95 | 2,42% | 1.219,00 |
| 27.08.2025 | 89,28 | 90,27 | 88,66 | 88,80 | 0,57% | 1.511,00 |
| 26.08.2025 | 90,17 | 90,24 | 87,76 | 88,30 | -2,03% | 250,00 |
| 25.08.2025 | 90,61 | 91,15 | 89,21 | 90,13 | -0,25% | 510,00 |
| 22.08.2025 | 86,37 | 90,36 | 86,37 | 90,36 | 4,89% | 904,00 |
| 21.08.2025 | 86,44 | 86,80 | 85,79 | 86,15 | -0,82% | 73,00 |
| 20.08.2025 | 88,10 | 88,95 | 84,81 | 86,86 | -2,48% | 1.596,00 |
| 19.08.2025 | 90,73 | 90,73 | 88,87 | 89,07 | -1,96% | 2.121,00 |
| 18.08.2025 | 91,18 | 92,14 | 89,72 | 90,85 | 0,18% | 2.110,00 |
| 15.08.2025 | 90,44 | 91,50 | 89,42 | 90,69 | 4,52% | 1.235,00 |
| 14.08.2025 | 87,37 | 87,91 | 85,59 | 86,77 | -0,87% | 3.071,00 |
| 13.08.2025 | 81,25 | 88,60 | 81,24 | 87,53 | 7,84% | 1.431,00 |
| 12.08.2025 | 79,78 | 83,71 | 79,31 | 81,17 | 2,42% | 1.602,00 |
| 11.08.2025 | 85,39 | 85,73 | 79,25 | 79,25 | -7,05% | 9.974,00 |
| 08.08.2025 | 94,00 | 94,00 | 83,99 | 85,26 | -16,95% | 8.951,00 |
| 07.08.2025 | 112,02 | 113,48 | 102,66 | 102,66 | -7,61% | 1.540,00 |
| 06.08.2025 | 108,36 | 111,12 | 107,76 | 111,12 | 3,62% | 487,00 |
| 05.08.2025 | 108,42 | 109,78 | 107,24 | 107,24 | -0,57% | 365,00 |
| 04.08.2025 | 104,80 | 107,86 | 104,80 | 107,86 | 3,43% | 628,00 |
| 01.08.2025 | 112,94 | 112,94 | 104,28 | 104,28 | -8,99% | 1.319,00 |
| 31.07.2025 | 115,40 | 115,88 | 113,88 | 114,58 | 0,28% | 541,00 |
| 30.07.2025 | 112,22 | 114,26 | 111,94 | 114,26 | 1,29% | 516,00 |
| 29.07.2025 | 113,76 | 114,82 | 111,98 | 112,80 | -1,04% | 941,00 |
| 28.07.2025 | 112,76 | 113,98 | 112,20 | 113,98 | 1,44% | 455,00 |
| 25.07.2025 | 111,76 | 113,08 | 111,60 | 112,36 | 0,02% | 110,00 |
| 24.07.2025 | 113,26 | 113,98 | 110,82 | 112,34 | -0,93% | 342,00 |
| 23.07.2025 | 112,24 | 113,40 | 111,38 | 113,40 | 1,32% | 1.174,00 |
| 22.07.2025 | 111,58 | 112,50 | 111,00 | 111,92 | 0,45% | 1.476,00 |
| 21.07.2025 | 113,32 | 114,82 | 110,96 | 111,42 | -1,40% | 4.224,00 |
| 18.07.2025 | 109,38 | 113,00 | 108,26 | 113,00 | 3,57% | 1.090,00 |
| 17.07.2025 | 105,64 | 109,10 | 104,88 | 109,10 | 4,12% | 1.263,00 |
| 16.07.2025 | 109,10 | 109,86 | 102,02 | 104,78 | -4,64% | 561,00 |
| 15.07.2025 | 102,16 | 110,32 | 101,52 | 109,88 | 8,15% | 1.041,00 |
| 14.07.2025 | 96,01 | 101,60 | 95,47 | 101,60 | 5,56% | 1.625,00 |
| 11.07.2025 | 99,91 | 99,91 | 95,79 | 96,25 | -5,19% | 756,00 |
| 10.07.2025 | 103,42 | 103,42 | 98,72 | 101,52 | -2,38% | 538,00 |
| 09.07.2025 | 103,60 | 104,70 | 103,14 | 104,00 | 1,19% | 445,00 |
| 08.07.2025 | 103,16 | 103,26 | 102,40 | 102,78 | -0,39% | 314,00 |
| 07.07.2025 | 101,40 | 103,28 | 101,28 | 103,18 | 1,16% | 475,00 |
| 04.07.2025 | 101,64 | 102,06 | 101,24 | 102,00 | 1,37% | 73,00 |
| 03.07.2025 | 98,43 | 100,62 | 98,34 | 100,62 | 3,22% | 263,00 |
| 02.07.2025 | 99,39 | 99,63 | 97,46 | 97,48 | -3,81% | 1.276,00 |
| 01.07.2025 | 106,24 | 106,24 | 100,46 | 101,34 | -3,87% | 1.816,00 |
| 30.06.2025 | 104,76 | 106,94 | 104,62 | 105,42 | 1,17% | 690,00 |
| 27.06.2025 | 103,60 | 105,28 | 103,60 | 104,20 | 0,99% | 344,00 |
| 26.06.2025 | 102,32 | 103,32 | 102,24 | 103,18 | 0,47% | 208,00 |
| 25.06.2025 | 104,46 | 105,42 | 102,70 | 102,70 | -1,50% | 290,00 |
| 24.06.2025 | 102,98 | 104,26 | 102,62 | 104,26 | 2,78% | 226,00 |
| 23.06.2025 | 100,84 | 102,14 | 99,19 | 101,44 | 0,61% | 307,00 |