55,160€
-4,90%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 55,05 | 55,40 | 55,05 | 55,16 | -6,32% | - |
| 07.05.2024 | 59,02 | 59,29 | 58,18 | 58,88 | 0,13% | - |
| 06.05.2024 | 57,95 | 58,99 | 57,48 | 58,80 | 2,26% | 46,00 |
| 03.05.2024 | 57,49 | 58,17 | 56,99 | 57,50 | 0,26% | - |
| 02.05.2024 | 56,52 | 57,79 | 56,46 | 57,35 | 2,22% | - |
| 30.04.2024 | 57,22 | 57,29 | 56,11 | 56,11 | -1,79% | 1.360,00 |
| 29.04.2024 | 57,01 | 58,17 | 56,70 | 57,13 | 0,37% | 1.225,00 |
| 26.04.2024 | 57,37 | 57,37 | 55,97 | 56,92 | 1,77% | 16,00 |
| 25.04.2024 | 55,40 | 56,20 | 54,97 | 55,93 | -1,85% | - |
| 24.04.2024 | 56,81 | 57,12 | 55,99 | 56,98 | 1,11% | 15,00 |
| 23.04.2024 | 54,94 | 56,51 | 54,83 | 56,36 | 2,40% | - |
| 22.04.2024 | 54,19 | 55,28 | 54,10 | 55,04 | 1,86% | 12,00 |
| 19.04.2024 | 54,39 | 55,14 | 53,98 | 54,03 | -1,55% | 900,00 |
| 18.04.2024 | 55,26 | 55,90 | 54,88 | 54,88 | -0,33% | - |
| 17.04.2024 | 55,66 | 56,48 | 55,06 | 55,06 | -1,17% | - |
| 16.04.2024 | 55,42 | 55,94 | 54,97 | 55,71 | 0,26% | 102,00 |
| 15.04.2024 | 57,27 | 57,57 | 55,48 | 55,57 | -2,88% | - |
| 12.04.2024 | 57,24 | 57,56 | 56,59 | 57,21 | 0,09% | - |
| 11.04.2024 | 57,59 | 58,09 | 56,91 | 57,16 | -0,70% | 48,00 |
| 10.04.2024 | 56,80 | 57,65 | 55,36 | 57,57 | 1,48% | - |
| 09.04.2024 | 56,48 | 57,19 | 56,15 | 56,73 | 0,53% | - |
| 08.04.2024 | 55,42 | 56,52 | 55,32 | 56,43 | 1,75% | - |
| 05.04.2024 | 55,68 | 55,99 | 55,13 | 55,46 | -0,07% | - |
| 04.04.2024 | 56,54 | 57,26 | 55,28 | 55,50 | -1,36% | 10,00 |
| 03.04.2024 | 56,35 | 56,64 | 55,94 | 56,26 | -0,53% | 5,00 |
| 02.04.2024 | 58,16 | 58,17 | 56,30 | 56,56 | -0,25% | - |
| 28.03.2024 | 56,35 | 57,08 | 56,06 | 56,70 | 0,55% | - |
| 27.03.2024 | 56,13 | 56,97 | 55,85 | 56,39 | 0,29% | - |
| 26.03.2024 | 57,62 | 57,99 | 55,70 | 56,23 | -2,12% | 39,00 |
| 25.03.2024 | 56,92 | 57,96 | 56,38 | 57,44 | 0,59% | - |
| 22.03.2024 | 56,66 | 57,20 | 56,42 | 57,11 | 0,71% | - |
| 21.03.2024 | 56,89 | 57,62 | 56,20 | 56,70 | -0,58% | - |
| 20.03.2024 | 56,65 | 57,18 | 56,21 | 57,03 | 1,13% | - |
| 19.03.2024 | 55,71 | 56,97 | 55,11 | 56,39 | 0,65% | 1.039,00 |
| 18.03.2024 | 54,67 | 56,27 | 54,52 | 56,03 | 2,29% | - |
| 15.03.2024 | 55,62 | 56,02 | 54,55 | 54,77 | -1,72% | - |
| 14.03.2024 | 57,02 | 57,49 | 55,49 | 55,73 | -2,05% | - |
| 13.03.2024 | 56,95 | 57,83 | 56,47 | 56,90 | -0,25% | - |
| 12.03.2024 | 56,94 | 57,58 | 56,38 | 57,04 | 0,63% | - |
| 11.03.2024 | 56,56 | 57,73 | 55,89 | 56,68 | 0,21% | 53,00 |
| 08.03.2024 | 55,62 | 57,58 | 55,51 | 56,56 | 1,18% | - |
| 07.03.2024 | 53,24 | 56,08 | 53,16 | 55,90 | 4,03% | - |
| 06.03.2024 | 52,58 | 53,74 | 51,96 | 53,74 | 2,95% | 620,00 |
| 05.03.2024 | 54,24 | 56,74 | 51,48 | 52,20 | -5,90% | 1.000,00 |
| 04.03.2024 | 55,56 | 55,97 | 54,30 | 55,47 | -0,46% | 108,00 |
| 01.03.2024 | 55,06 | 55,81 | 54,43 | 55,73 | 1,11% | - |
| 29.02.2024 | 54,44 | 56,14 | 54,25 | 55,12 | -0,02% | 321,00 |
| 28.02.2024 | 53,20 | 55,78 | 52,75 | 55,13 | 3,50% | 69,00 |
| 27.02.2024 | 52,98 | 54,06 | 52,46 | 53,26 | 0,05% | - |
| 26.02.2024 | 53,38 | 54,50 | 52,94 | 53,24 | -0,64% | - |
| 23.02.2024 | 52,19 | 53,87 | 51,74 | 53,58 | 2,59% | - |
| 22.02.2024 | 53,34 | 54,30 | 51,90 | 52,23 | 0,47% | - |
| 21.02.2024 | 51,98 | 51,98 | 51,98 | 51,98 | -0,74% | - |
| 20.02.2024 | 52,80 | 52,80 | 52,37 | 52,37 | -1,62% | 165,00 |
| 19.02.2024 | 53,92 | 53,92 | 53,01 | 53,23 | -1,84% | 109,00 |
| 16.02.2024 | 56,87 | 57,15 | 54,23 | 54,23 | -4,63% | 1.105,00 |
| 15.02.2024 | 60,04 | 60,75 | 56,86 | 56,86 | -15,15% | 343,00 |
| 14.02.2024 | 63,80 | 67,01 | 63,80 | 67,01 | 1,93% | 264,00 |
| 13.02.2024 | 65,77 | 65,77 | 65,74 | 65,74 | -0,06% | 79,00 |
| 12.02.2024 | 66,69 | 67,23 | 65,78 | 65,78 | -0,66% | 65,00 |
| 09.02.2024 | 65,70 | 66,99 | 65,70 | 66,22 | 1,08% | 503,00 |
| 08.02.2024 | 64,83 | 65,83 | 64,50 | 65,51 | 1,22% | 1.552,00 |
| 07.02.2024 | 63,90 | 64,72 | 63,90 | 64,72 | 0,57% | - |
| 06.02.2024 | 64,51 | 65,19 | 63,49 | 64,35 | -0,33% | 1.450,00 |
| 05.02.2024 | 66,12 | 66,45 | 64,32 | 64,56 | -0,77% | 149,00 |
| 02.02.2024 | 65,06 | 65,06 | 65,06 | 65,06 | -2,87% | - |
| 01.02.2024 | 65,05 | 66,98 | 65,05 | 66,98 | 1,22% | - |
| 31.01.2024 | 65,73 | 66,17 | 65,73 | 66,17 | -3,65% | 308,00 |
| 30.01.2024 | 68,72 | 69,44 | 68,68 | 68,68 | 3,97% | 74,00 |
| 29.01.2024 | 66,09 | 66,09 | 66,06 | 66,06 | 0,78% | 1,00 |
| 26.01.2024 | 65,55 | 65,55 | 65,55 | 65,55 | -1,69% | - |
| 25.01.2024 | 66,49 | 66,89 | 66,49 | 66,68 | -0,42% | 296,00 |
| 24.01.2024 | 68,16 | 68,16 | 66,96 | 66,96 | -0,03% | 300,00 |
| 23.01.2024 | 66,98 | 66,98 | 66,98 | 66,98 | -0,79% | - |
| 22.01.2024 | 67,51 | 67,51 | 67,51 | 67,51 | 0,37% | - |
| 19.01.2024 | 66,66 | 67,26 | 66,66 | 67,26 | 1,02% | 145,00 |
| 18.01.2024 | 65,86 | 66,58 | 65,86 | 66,58 | 1,88% | - |
| 17.01.2024 | 65,35 | 65,35 | 65,35 | 65,35 | -1,63% | - |
| 16.01.2024 | 66,09 | 66,64 | 65,99 | 66,43 | -0,54% | 30,00 |
| 15.01.2024 | 66,51 | 66,95 | 66,51 | 66,79 | 0,36% | 80,00 |
| 12.01.2024 | 66,80 | 67,11 | 66,55 | 66,55 | 2,45% | 105,00 |
| 11.01.2024 | 64,96 | 64,96 | 64,96 | 64,96 | -1,01% | - |
| 10.01.2024 | 66,86 | 67,45 | 65,62 | 65,62 | -0,97% | 427,00 |
| 09.01.2024 | 66,98 | 67,28 | 66,26 | 66,26 | -1,09% | - |
| 08.01.2024 | 62,75 | 66,99 | 62,52 | 66,99 | 5,76% | 300,00 |
| 05.01.2024 | 62,31 | 63,34 | 62,31 | 63,34 | 1,13% | 161,00 |
| 04.01.2024 | 62,84 | 62,90 | 62,63 | 62,63 | -3,09% | - |
| 03.01.2024 | 64,63 | 64,63 | 64,63 | 64,63 | -6,43% | - |
| 02.01.2024 | 69,07 | 69,07 | 69,07 | 69,07 | -0,26% | - |
| 30.12.2023 | 69,25 | 69,25 | 69,25 | 69,25 | -0,84% | - |
| 29.12.2023 | 69,84 | 69,84 | 69,84 | 69,84 | 0,68% | 43,00 |
| 27.12.2023 | 69,37 | 69,37 | 69,37 | 69,37 | -0,09% | - |
| 22.12.2023 | 68,91 | 69,43 | 68,91 | 69,43 | 0,93% | 10,00 |
| 21.12.2023 | 68,52 | 69,28 | 68,52 | 68,79 | -0,25% | 353,00 |
| 20.12.2023 | 70,83 | 70,83 | 68,96 | 68,96 | -0,56% | 279,00 |
| 19.12.2023 | 69,35 | 69,35 | 69,35 | 69,35 | -0,72% | - |
| 18.12.2023 | 69,39 | 69,85 | 69,39 | 69,85 | 0,17% | 138,00 |
| 15.12.2023 | 68,79 | 70,04 | 68,79 | 69,73 | 2,15% | 62,00 |
| 14.12.2023 | 67,07 | 68,95 | 67,07 | 68,26 | 4,12% | 585,00 |
| 13.12.2023 | 65,76 | 66,33 | 64,60 | 65,56 | -0,41% | 405,00 |