59,975$
-1,65%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 59,52 | 60,05 | 58,77 | 60,01 | -1,59% | 2.263.005,00 |
| 24.04.2024 | 60,94 | 61,12 | 59,79 | 60,98 | 1,08% | 1.659.640,00 |
| 23.04.2024 | 58,99 | 60,48 | 58,96 | 60,33 | 2,93% | 1.870.668,00 |
| 22.04.2024 | 57,95 | 58,89 | 57,61 | 58,61 | 1,84% | 1.906.994,00 |
| 19.04.2024 | 58,11 | 58,81 | 57,50 | 57,55 | -1,49% | 2.058.399,00 |
| 18.04.2024 | 58,75 | 59,60 | 58,41 | 58,42 | -0,54% | 2.145.943,00 |
| 17.04.2024 | 59,51 | 60,15 | 58,73 | 58,74 | -0,73% | 1.720.629,00 |
| 16.04.2024 | 58,87 | 59,50 | 58,45 | 59,17 | 0,24% | 2.481.373,00 |
| 15.04.2024 | 60,70 | 61,21 | 58,94 | 59,03 | -2,99% | 2.420.641,00 |
| 12.04.2024 | 60,81 | 61,21 | 60,48 | 60,85 | -0,78% | 2.192.116,00 |
| 11.04.2024 | 62,49 | 62,49 | 61,02 | 61,33 | -0,84% | 2.367.054,00 |
| 10.04.2024 | 60,64 | 61,95 | 60,31 | 61,85 | 0,39% | 2.297.743,00 |
| 09.04.2024 | 61,46 | 62,23 | 60,96 | 61,61 | 0,55% | 2.186.268,00 |
| 08.04.2024 | 60,08 | 61,36 | 60,06 | 61,27 | 1,98% | 2.437.156,00 |
| 05.04.2024 | 60,00 | 60,62 | 59,63 | 60,08 | -0,08% | 1.832.577,00 |
| 04.04.2024 | 60,80 | 62,26 | 59,91 | 60,13 | -1,35% | 2.326.168,00 |
| 03.04.2024 | 60,56 | 61,24 | 60,33 | 60,95 | 0,10% | 2.997.001,00 |
| 02.04.2024 | 61,13 | 61,60 | 60,61 | 60,89 | -2,50% | 2.509.926,00 |
| 01.04.2024 | 61,35 | 63,40 | 61,23 | 62,45 | 2,13% | 3.858.647,00 |
| 28.03.2024 | 61,00 | 61,47 | 60,81 | 61,15 | 0,23% | 5.440.661,00 |
| 27.03.2024 | 61,35 | 61,60 | 60,78 | 61,01 | 0,49% | 2.068.922,00 |
| 26.03.2024 | 62,60 | 62,66 | 60,68 | 60,71 | -2,51% | 2.471.940,00 |
| 25.03.2024 | 61,35 | 62,83 | 61,35 | 62,27 | 1,14% | 2.125.785,00 |
| 22.03.2024 | 61,38 | 61,84 | 61,02 | 61,57 | 0,05% | 2.067.388,00 |
| 21.03.2024 | 62,14 | 62,68 | 61,52 | 61,54 | -0,60% | 2.781.476,00 |
| 20.03.2024 | 61,35 | 62,26 | 61,10 | 61,91 | 0,52% | 2.188.144,00 |
| 19.03.2024 | 59,86 | 61,89 | 59,75 | 61,59 | 1,45% | 2.852.137,00 |
| 18.03.2024 | 59,74 | 61,18 | 59,59 | 60,71 | 1,76% | 2.784.127,00 |
| 15.03.2024 | 60,46 | 61,03 | 59,62 | 59,66 | -2,02% | 4.010.435,00 |
| 14.03.2024 | 62,03 | 62,77 | 60,55 | 60,89 | -2,26% | 2.741.421,00 |
| 13.03.2024 | 61,82 | 63,26 | 61,75 | 62,30 | 0,14% | 2.392.882,00 |
| 12.03.2024 | 62,59 | 62,85 | 61,75 | 62,21 | 0,47% | 2.460.880,00 |
| 11.03.2024 | 61,69 | 63,02 | 61,24 | 61,92 | 0,10% | 2.816.107,00 |
| 08.03.2024 | 61,42 | 63,09 | 61,37 | 61,86 | 1,14% | 3.700.397,00 |
| 07.03.2024 | 59,00 | 61,36 | 58,69 | 61,16 | 4,44% | 4.960.749,00 |
| 06.03.2024 | 57,57 | 58,58 | 56,55 | 58,56 | 3,35% | 4.814.583,00 |
| 05.03.2024 | 59,01 | 59,20 | 55,97 | 56,66 | -5,93% | 5.930.170,00 |
| 04.03.2024 | 60,28 | 60,36 | 58,97 | 60,23 | -0,28% | 2.149.361,00 |
| 01.03.2024 | 59,31 | 60,49 | 58,83 | 60,40 | 1,36% | 2.580.260,00 |
| 29.02.2024 | 60,19 | 60,85 | 59,20 | 59,59 | -0,27% | 4.492.850,00 |
| 28.02.2024 | 57,52 | 60,47 | 57,10 | 59,75 | 3,45% | 5.132.859,00 |
| 27.02.2024 | 58,10 | 58,18 | 56,91 | 57,76 | -0,03% | 4.583.041,00 |
| 26.02.2024 | 58,04 | 59,16 | 57,42 | 57,78 | -0,40% | 4.527.704,00 |
| 23.02.2024 | 56,53 | 58,31 | 55,99 | 58,01 | 2,64% | 5.232.585,00 |
| 22.02.2024 | 57,40 | 57,58 | 56,07 | 56,52 | 0,48% | 4.988.005,00 |
| 21.02.2024 | 55,71 | 56,60 | 55,57 | 56,25 | -0,76% | 5.104.409,00 |
| 20.02.2024 | 58,29 | 58,50 | 56,38 | 56,68 | -3,26% | 5.784.436,00 |
| 16.02.2024 | 60,66 | 61,06 | 58,16 | 58,59 | -4,19% | 10.999.663,00 |
| 15.02.2024 | 63,10 | 64,89 | 61,06 | 61,15 | -15,39% | 19.152.896,00 |
| 14.02.2024 | 69,25 | 72,43 | 68,85 | 72,27 | 4,29% | 8.568.011,00 |
| 13.02.2024 | 68,50 | 70,27 | 67,86 | 69,30 | -2,64% | 3.466.632,00 |
| 12.02.2024 | 71,68 | 72,84 | 70,90 | 71,18 | -0,59% | 2.833.745,00 |
| 09.02.2024 | 71,69 | 72,59 | 71,13 | 71,60 | 1,76% | 3.310.893,00 |
| 08.02.2024 | 69,71 | 71,14 | 69,26 | 70,36 | 0,93% | 2.205.502,00 |
| 07.02.2024 | 69,50 | 70,05 | 68,52 | 69,71 | 0,85% | 1.895.806,00 |
| 06.02.2024 | 68,96 | 69,43 | 68,13 | 69,12 | -0,03% | 2.722.367,00 |
| 05.02.2024 | 70,00 | 70,55 | 68,21 | 69,14 | -2,37% | 2.348.136,00 |
| 02.02.2024 | 70,62 | 71,06 | 69,93 | 70,82 | 0,54% | 2.647.964,00 |
| 01.02.2024 | 71,78 | 71,99 | 69,25 | 70,44 | 0,16% | 3.571.112,00 |
| 31.01.2024 | 72,21 | 72,44 | 70,18 | 70,33 | -3,89% | 2.139.620,00 |
| 30.01.2024 | 74,19 | 74,56 | 73,17 | 73,18 | -1,89% | 1.326.340,00 |
| 29.01.2024 | 72,23 | 74,59 | 71,80 | 74,59 | 3,73% | 2.590.110,00 |
| 26.01.2024 | 72,29 | 73,45 | 71,64 | 71,91 | -0,81% | 2.365.582,00 |
| 25.01.2024 | 72,93 | 73,27 | 71,64 | 72,50 | -0,41% | 2.079.998,00 |
| 24.01.2024 | 74,87 | 74,87 | 72,69 | 72,80 | -1,36% | 1.704.165,00 |
| 23.01.2024 | 74,51 | 74,84 | 73,45 | 73,80 | -0,16% | 1.357.963,00 |
| 22.01.2024 | 74,06 | 76,03 | 73,59 | 73,92 | 0,76% | 2.035.538,00 |
| 19.01.2024 | 73,23 | 73,67 | 71,65 | 73,36 | 1,16% | 2.156.196,00 |
| 18.01.2024 | 72,97 | 73,40 | 71,57 | 72,52 | 0,71% | 1.549.215,00 |
| 17.01.2024 | 70,73 | 72,04 | 69,44 | 72,01 | 0,00% | 1.932.946,00 |
| 16.01.2024 | 71,97 | 73,10 | 70,69 | 72,01 | -1,64% | 2.042.653,00 |
| 12.01.2024 | 73,46 | 75,37 | 72,91 | 73,21 | 1,95% | 3.135.119,00 |
| 11.01.2024 | 70,80 | 71,89 | 69,57 | 71,81 | 0,77% | 2.489.993,00 |
| 10.01.2024 | 73,13 | 73,49 | 71,21 | 71,26 | -2,18% | 2.077.373,00 |
| 09.01.2024 | 73,27 | 74,03 | 72,29 | 72,85 | -1,07% | 2.497.306,00 |
| 08.01.2024 | 70,37 | 74,47 | 70,37 | 73,64 | 6,68% | 6.674.536,00 |
| 05.01.2024 | 68,05 | 69,50 | 68,05 | 69,03 | 0,79% | 1.770.645,00 |
| 04.01.2024 | 68,39 | 69,20 | 67,74 | 68,49 | -0,51% | 1.921.087,00 |
| 03.01.2024 | 69,52 | 70,38 | 68,40 | 68,84 | -3,22% | 2.418.658,00 |
| 02.01.2024 | 74,36 | 74,70 | 70,81 | 71,13 | -6,25% | 3.211.948,00 |
| 29.12.2023 | 76,98 | 77,56 | 75,69 | 75,87 | -1,68% | 1.814.604,00 |
| 28.12.2023 | 77,01 | 77,78 | 76,90 | 77,17 | -0,28% | 1.402.517,00 |
| 27.12.2023 | 77,26 | 77,74 | 76,82 | 77,39 | 0,62% | 1.865.611,00 |
| 26.12.2023 | 76,20 | 77,27 | 75,88 | 76,91 | 0,83% | 1.365.513,00 |
| 22.12.2023 | 76,31 | 76,74 | 75,25 | 76,28 | 0,09% | 1.408.133,00 |
| 21.12.2023 | 76,19 | 76,43 | 74,86 | 76,21 | 1,68% | 1.851.509,00 |
| 20.12.2023 | 77,26 | 77,73 | 74,94 | 74,95 | -3,73% | 2.601.123,00 |
| 19.12.2023 | 76,24 | 78,16 | 76,02 | 77,85 | 2,14% | 2.224.272,00 |
| 18.12.2023 | 75,43 | 76,95 | 75,07 | 76,22 | 0,34% | 2.057.911,00 |
| 15.12.2023 | 76,16 | 76,66 | 74,49 | 75,96 | 0,18% | 3.271.873,00 |
| 14.12.2023 | 73,50 | 76,40 | 73,50 | 75,82 | 4,45% | 4.130.071,00 |
| 13.12.2023 | 71,51 | 72,79 | 69,78 | 72,59 | 2,04% | 4.277.471,00 |
| 12.12.2023 | 71,00 | 72,04 | 70,76 | 71,14 | -0,04% | 1.784.959,00 |
| 11.12.2023 | 70,39 | 71,44 | 70,05 | 71,17 | 0,79% | 2.527.136,00 |
| 08.12.2023 | 68,07 | 70,67 | 67,83 | 70,61 | 2,66% | 5.206.700,00 |
| 07.12.2023 | 68,30 | 68,93 | 67,58 | 68,78 | 0,70% | 1.765.699,00 |
| 06.12.2023 | 68,95 | 69,75 | 67,81 | 68,30 | -0,12% | 2.463.063,00 |
| 05.12.2023 | 67,10 | 68,52 | 66,50 | 68,38 | 1,27% | 2.845.822,00 |
| 04.12.2023 | 65,99 | 67,59 | 65,35 | 67,52 | 1,14% | 2.957.030,00 |
| 01.12.2023 | 64,50 | 66,77 | 64,10 | 66,76 | 3,22% | 2.759.009,00 |