104,140€
0,93%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 103,98 | 104,69 | 103,78 | 104,14 | 0,93% | - |
| 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 |
| 20.06.2025 | 100,86 | 101,76 | 100,82 | 100,82 | 0,78% | 306,00 |
| 19.06.2025 | 101,02 | 101,12 | 100,04 | 100,04 | -0,52% | 122,00 |
| 18.06.2025 | 100,86 | 101,08 | 100,56 | 100,56 | -0,16% | 721,00 |
| 17.06.2025 | 100,28 | 101,08 | 99,85 | 100,72 | 0,24% | 487,00 |
| 16.06.2025 | 98,80 | 100,54 | 98,15 | 100,48 | 2,14% | 164,00 |
| 13.06.2025 | 98,01 | 99,33 | 97,85 | 98,37 | -1,31% | 305,00 |
| 12.06.2025 | 101,76 | 101,86 | 99,34 | 99,68 | -3,13% | 1.190,00 |
| 11.06.2025 | 103,68 | 104,20 | 102,90 | 102,90 | -1,38% | 230,00 |
| 10.06.2025 | 106,44 | 106,64 | 102,94 | 104,34 | -2,38% | 206,00 |
| 09.06.2025 | 106,82 | 107,60 | 105,86 | 106,88 | 0,17% | 894,00 |
| 06.06.2025 | 106,02 | 108,00 | 105,92 | 106,70 | 0,66% | 662,00 |
| 05.06.2025 | 105,32 | 107,78 | 104,00 | 106,00 | 1,65% | 464,00 |
| 04.06.2025 | 103,66 | 104,28 | 102,70 | 104,28 | 1,38% | 441,00 |
| 03.06.2025 | 104,86 | 104,86 | 102,86 | 102,86 | -2,69% | 147,00 |
| 02.06.2025 | 103,16 | 105,70 | 102,06 | 105,70 | 2,66% | 504,00 |
| 30.05.2025 | 102,80 | 103,88 | 101,14 | 102,96 | 0,59% | 419,00 |
| 29.05.2025 | 107,66 | 107,66 | 101,66 | 102,36 | -1,54% | 989,00 |
| 28.05.2025 | 102,84 | 104,50 | 102,00 | 103,96 | 0,91% | 535,00 |
| 27.05.2025 | 101,64 | 103,22 | 101,28 | 103,02 | 1,12% | 1.382,00 |
| 26.05.2025 | 100,40 | 101,88 | 100,40 | 101,88 | 1,88% | 895,00 |
| 23.05.2025 | 102,90 | 102,90 | 98,35 | 100,00 | -2,52% | 1.328,00 |
| 22.05.2025 | 100,90 | 102,58 | 100,42 | 102,58 | 2,01% | 820,00 |
| 21.05.2025 | 103,70 | 103,70 | 100,40 | 100,56 | -3,25% | 695,00 |
| 20.05.2025 | 103,22 | 104,56 | 102,18 | 103,94 | 0,39% | 663,00 |
| 19.05.2025 | 101,32 | 103,54 | 99,68 | 103,54 | -0,99% | 1.484,00 |
| 16.05.2025 | 102,00 | 104,58 | 101,56 | 104,58 | 2,79% | 678,00 |
| 15.05.2025 | 100,36 | 102,00 | 99,73 | 101,74 | -0,64% | 546,00 |
| 14.05.2025 | 103,00 | 103,00 | 101,38 | 102,40 | -0,49% | 363,00 |
| 13.05.2025 | 99,26 | 102,90 | 99,26 | 102,90 | 2,47% | 831,00 |
| 12.05.2025 | 96,42 | 100,82 | 95,70 | 100,42 | 6,74% | 2.952,00 |
| 09.05.2025 | 94,10 | 94,30 | 93,07 | 94,08 | 0,13% | 497,00 |
| 08.05.2025 | 92,80 | 95,58 | 92,70 | 93,96 | 2,74% | 3.499,00 |
| 07.05.2025 | 88,37 | 91,45 | 88,37 | 91,45 | 1,97% | 763,00 |
| 06.05.2025 | 90,35 | 91,20 | 88,06 | 89,68 | -2,07% | 2.093,00 |
| 05.05.2025 | 88,99 | 93,46 | 87,53 | 91,58 | 3,70% | 3.333,00 |
| 02.05.2025 | 95,00 | 96,40 | 85,88 | 88,31 | 3,38% | 7.384,00 |
| 30.04.2025 | 84,11 | 85,42 | 82,00 | 85,42 | 0,93% | 1.109,00 |
| 29.04.2025 | 84,28 | 84,99 | 83,72 | 84,63 | 1,22% | 1.414,00 |
| 28.04.2025 | 83,41 | 84,64 | 83,37 | 83,61 | -0,43% | 381,00 |
| 25.04.2025 | 83,28 | 83,97 | 82,08 | 83,97 | 3,02% | 1.247,00 |
| 24.04.2025 | 77,29 | 82,00 | 75,44 | 81,51 | 5,93% | 1.564,00 |
| 23.04.2025 | 76,61 | 78,70 | 76,30 | 76,95 | 4,58% | 2.434,00 |
| 22.04.2025 | 70,79 | 73,58 | 70,01 | 73,58 | -2,23% | 3.446,00 |
| 17.04.2025 | 75,82 | 76,43 | 75,15 | 75,26 | 2,32% | 62,00 |
| 16.04.2025 | 75,65 | 76,79 | 73,55 | 73,55 | -6,26% | 953,00 |
| 15.04.2025 | 75,71 | 78,46 | 75,50 | 78,46 | 2,33% | 970,00 |
| 14.04.2025 | 77,82 | 78,52 | 76,67 | 76,67 | 0,80% | 226,00 |
| 11.04.2025 | 77,47 | 77,47 | 73,93 | 76,06 | -0,98% | 1.260,00 |
| 10.04.2025 | 83,56 | 84,33 | 76,10 | 76,81 | -8,37% | 2.187,00 |
| 09.04.2025 | 72,40 | 85,05 | 71,25 | 83,83 | 13,09% | 2.680,00 |
| 08.04.2025 | 78,39 | 79,67 | 73,86 | 74,13 | -2,88% | 2.218,00 |
| 07.04.2025 | 71,51 | 77,88 | 64,00 | 76,33 | 0,10% | 4.329,00 |
| 04.04.2025 | 80,01 | 80,60 | 74,41 | 76,25 | -6,60% | 2.619,00 |
| 03.04.2025 | 87,00 | 88,07 | 80,99 | 81,64 | -11,98% | 3.040,00 |
| 02.04.2025 | 90,39 | 93,26 | 88,67 | 92,75 | 2,29% | 206,00 |
| 01.04.2025 | 90,46 | 90,95 | 89,77 | 90,67 | 0,55% | 559,00 |
| 31.03.2025 | 91,17 | 91,17 | 87,78 | 90,17 | -1,67% | 1.261,00 |
| 28.03.2025 | 93,60 | 94,58 | 90,57 | 91,70 | -2,80% | 1.709,00 |
| 27.03.2025 | 96,99 | 96,99 | 94,03 | 94,34 | -1,74% | 920,00 |
| 26.03.2025 | 98,32 | 98,32 | 96,01 | 96,01 | -1,29% | 477,00 |
| 25.03.2025 | 98,81 | 100,44 | 97,26 | 97,26 | -0,99% | 1.137,00 |
| 24.03.2025 | 96,43 | 99,06 | 96,43 | 98,23 | 3,40% | 1.368,00 |
| 21.03.2025 | 93,60 | 95,00 | 92,05 | 95,00 | 1,63% | 679,00 |
| 20.03.2025 | 95,35 | 95,74 | 93,48 | 93,48 | -1,36% | 925,00 |
| 19.03.2025 | 90,80 | 95,48 | 90,50 | 94,77 | 4,21% | 616,00 |
| 18.03.2025 | 91,66 | 92,39 | 89,98 | 90,94 | -1,41% | 723,00 |
| 17.03.2025 | 90,64 | 93,01 | 89,28 | 92,24 | 1,90% | 1.629,00 |
| 14.03.2025 | 87,79 | 91,54 | 87,71 | 90,52 | 3,09% | 739,00 |
| 13.03.2025 | 94,25 | 94,50 | 87,77 | 87,81 | -7,33% | 1.042,00 |
| 12.03.2025 | 91,61 | 94,90 | 91,61 | 94,76 | 3,06% | 1.931,00 |
| 11.03.2025 | 90,10 | 93,49 | 87,20 | 91,95 | 1,42% | 3.733,00 |
| 10.03.2025 | 96,47 | 97,44 | 90,27 | 90,66 | -7,59% | 5.354,00 |
| 07.03.2025 | 101,02 | 101,52 | 93,80 | 98,11 | -2,40% | 3.911,00 |
| 06.03.2025 | 107,50 | 107,88 | 100,10 | 100,52 | -7,32% | 2.526,00 |
| 05.03.2025 | 108,32 | 108,46 | 105,64 | 108,46 | 0,22% | 511,00 |
| 04.03.2025 | 111,24 | 111,70 | 104,30 | 108,22 | -2,98% | 5.671,00 |
| 03.03.2025 | 116,16 | 116,56 | 111,54 | 111,54 | -3,01% | 1.051,00 |