57,525€
-0,15%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 57,48 | 58,13 | 56,98 | 57,39 | -0,38% | 72,00 |
| 02.05.2024 | 56,75 | 57,61 | 56,54 | 57,61 | 0,80% | 952,00 |
| 30.04.2024 | 57,50 | 57,50 | 56,77 | 57,15 | -0,10% | 335,00 |
| 29.04.2024 | 57,23 | 57,63 | 56,73 | 57,21 | 0,76% | 832,00 |
| 26.04.2024 | 57,14 | 57,17 | 56,16 | 56,78 | 2,10% | 1.015,00 |
| 25.04.2024 | 55,59 | 55,70 | 54,96 | 55,61 | -1,31% | 774,00 |
| 24.04.2024 | 56,64 | 56,87 | 56,35 | 56,35 | 0,68% | 347,00 |
| 23.04.2024 | 54,72 | 55,97 | 54,72 | 55,97 | 1,58% | 103,00 |
| 22.04.2024 | 53,97 | 55,10 | 53,97 | 55,10 | 1,75% | 1.013,00 |
| 19.04.2024 | 54,16 | 54,84 | 54,04 | 54,15 | -2,82% | 747,00 |
| 18.04.2024 | 55,04 | 55,74 | 55,00 | 55,72 | 0,85% | 132,00 |
| 17.04.2024 | 55,46 | 56,37 | 55,25 | 55,25 | -0,63% | 1.077,00 |
| 16.04.2024 | 55,23 | 55,60 | 55,01 | 55,60 | 0,16% | 775,00 |
| 15.04.2024 | 57,51 | 57,52 | 55,51 | 55,51 | -2,43% | 1.830,00 |
| 12.04.2024 | 57,06 | 57,40 | 56,43 | 56,89 | -0,94% | 1.079,00 |
| 11.04.2024 | 57,81 | 57,89 | 56,92 | 57,43 | 0,97% | 736,00 |
| 10.04.2024 | 56,59 | 57,10 | 56,22 | 56,88 | 0,65% | 1.708,00 |
| 09.04.2024 | 56,71 | 56,85 | 56,28 | 56,51 | -0,05% | 1.061,00 |
| 08.04.2024 | 55,20 | 56,54 | 55,12 | 56,54 | 1,60% | 1.044,00 |
| 05.04.2024 | 55,86 | 55,86 | 55,31 | 55,65 | 0,36% | 988,00 |
| 04.04.2024 | 56,77 | 57,03 | 55,45 | 55,45 | -1,26% | 1.795,00 |
| 03.04.2024 | 56,12 | 56,59 | 55,91 | 56,16 | -1,18% | 328,00 |
| 02.04.2024 | 57,93 | 58,39 | 56,35 | 56,83 | 0,53% | 1.752,00 |
| 28.03.2024 | 56,20 | 56,83 | 55,98 | 56,53 | 0,66% | 911,00 |
| 27.03.2024 | 55,95 | 56,81 | 55,95 | 56,16 | -0,50% | 395,00 |
| 26.03.2024 | 57,82 | 57,99 | 56,44 | 56,44 | -1,59% | 905,00 |
| 25.03.2024 | 56,75 | 57,66 | 56,48 | 57,35 | 0,35% | 467,00 |
| 22.03.2024 | 56,43 | 57,20 | 56,43 | 57,15 | 1,11% | 1.481,00 |
| 21.03.2024 | 56,68 | 57,50 | 56,52 | 56,52 | -0,51% | 1.049,00 |
| 20.03.2024 | 56,48 | 57,08 | 56,25 | 56,81 | 0,51% | 417,00 |
| 19.03.2024 | 55,50 | 56,77 | 55,00 | 56,52 | 0,84% | 326,00 |
| 18.03.2024 | 54,50 | 56,05 | 54,50 | 56,05 | 2,02% | 2.338,00 |
| 15.03.2024 | 55,40 | 55,75 | 54,69 | 54,94 | -1,89% | 812,00 |
| 14.03.2024 | 57,17 | 57,28 | 56,00 | 56,00 | -1,27% | 1.185,00 |
| 13.03.2024 | 57,00 | 57,50 | 56,59 | 56,72 | -0,37% | 616,00 |
| 12.03.2024 | 57,11 | 57,46 | 56,57 | 56,93 | 0,76% | 1.356,00 |
| 11.03.2024 | 56,77 | 57,54 | 55,85 | 56,50 | -0,16% | 1.112,00 |
| 08.03.2024 | 55,40 | 57,30 | 55,40 | 56,59 | 1,36% | 2.854,00 |
| 07.03.2024 | 53,45 | 56,08 | 53,35 | 55,83 | 5,18% | 1.692,00 |
| 06.03.2024 | 52,38 | 53,17 | 51,90 | 53,08 | 2,43% | 1.137,00 |
| 05.03.2024 | 54,45 | 55,11 | 51,82 | 51,82 | -5,82% | 4.348,00 |
| 04.03.2024 | 55,74 | 55,90 | 54,34 | 55,02 | -1,11% | 2.833,00 |
| 01.03.2024 | 55,28 | 55,85 | 54,45 | 55,64 | 1,15% | 2.790,00 |
| 29.02.2024 | 54,69 | 55,93 | 54,29 | 55,01 | -0,36% | 1.443,00 |
| 28.02.2024 | 52,98 | 55,66 | 52,63 | 55,21 | 3,90% | 1.429,00 |
| 27.02.2024 | 52,79 | 53,90 | 52,66 | 53,14 | -0,26% | 3.128,00 |
| 26.02.2024 | 53,59 | 54,44 | 53,07 | 53,28 | -0,84% | 5.008,00 |
| 23.02.2024 | 51,97 | 53,73 | 51,90 | 53,73 | 3,01% | 873,00 |
| 22.02.2024 | 53,44 | 54,60 | 51,81 | 52,16 | 0,87% | 5.532,00 |
| 21.02.2024 | 51,98 | 52,34 | 51,39 | 51,71 | -1,03% | 4.548,00 |
| 20.02.2024 | 53,32 | 53,87 | 52,25 | 52,25 | -1,80% | 3.771,00 |
| 19.02.2024 | 54,56 | 54,56 | 52,40 | 53,21 | -2,33% | 7.459,00 |
| 16.02.2024 | 56,89 | 57,51 | 53,94 | 54,48 | -4,42% | 8.059,00 |
| 15.02.2024 | 61,40 | 61,40 | 56,73 | 57,00 | -15,49% | 17.952,00 |
| 14.02.2024 | 64,27 | 67,56 | 62,40 | 67,45 | 4,11% | 5.998,00 |
| 13.02.2024 | 66,30 | 66,36 | 63,79 | 64,79 | -2,14% | 4.320,00 |
| 12.02.2024 | 66,69 | 67,71 | 65,93 | 66,21 | -0,08% | 5.719,00 |
| 09.02.2024 | 65,67 | 67,29 | 65,67 | 66,26 | 1,13% | 4.136,00 |
| 08.02.2024 | 65,36 | 66,16 | 64,39 | 65,52 | 1,19% | 6.703,00 |
| 07.02.2024 | 64,38 | 65,41 | 63,83 | 64,75 | 0,84% | 3.750,00 |
| 06.02.2024 | 64,49 | 65,10 | 63,80 | 64,21 | -0,42% | 2.235,00 |
| 05.02.2024 | 66,29 | 66,74 | 63,60 | 64,48 | -1,93% | 7.044,00 |
| 02.02.2024 | 66,55 | 66,70 | 65,19 | 65,75 | 1,40% | 3.688,00 |
| 01.02.2024 | 65,15 | 68,00 | 63,87 | 64,84 | -1,01% | 5.038,00 |
| 31.01.2024 | 66,20 | 66,48 | 65,45 | 65,50 | -3,58% | 660,00 |
| 30.01.2024 | 68,74 | 69,35 | 67,64 | 67,93 | -1,05% | 884,00 |
| 29.01.2024 | 66,10 | 68,68 | 66,01 | 68,65 | 3,97% | 1.265,00 |
| 26.01.2024 | 66,32 | 67,50 | 65,44 | 66,03 | -1,32% | 1.291,00 |
| 25.01.2024 | 67,00 | 67,32 | 66,24 | 66,91 | -0,06% | 459,00 |
| 24.01.2024 | 68,56 | 68,60 | 66,84 | 66,95 | -1,54% | 2.675,00 |
| 23.01.2024 | 68,16 | 69,02 | 67,08 | 68,00 | -0,51% | 1.958,00 |
| 22.01.2024 | 67,40 | 69,45 | 67,40 | 68,35 | 1,86% | 3.198,00 |
| 19.01.2024 | 66,70 | 67,52 | 65,87 | 67,10 | 0,55% | 1.065,00 |
| 18.01.2024 | 65,84 | 67,81 | 65,84 | 66,73 | 0,85% | 1.246,00 |
| 17.01.2024 | 65,56 | 66,17 | 64,66 | 66,17 | 0,17% | 1.137,00 |
| 16.01.2024 | 66,32 | 67,04 | 65,79 | 66,06 | -1,33% | 937,00 |
| 15.01.2024 | 66,51 | 66,95 | 66,51 | 66,95 | -0,37% | 844,00 |
| 12.01.2024 | 66,30 | 68,31 | 66,30 | 67,20 | 2,63% | 3.075,00 |
| 11.01.2024 | 65,49 | 65,60 | 63,93 | 65,48 | 0,88% | 1.406,00 |
| 10.01.2024 | 66,87 | 67,90 | 64,90 | 64,91 | -2,43% | 4.912,00 |
| 09.01.2024 | 67,01 | 67,88 | 66,50 | 66,53 | -1,00% | 2.428,00 |
| 08.01.2024 | 63,22 | 67,79 | 61,98 | 67,20 | 7,01% | 1.360,00 |
| 05.01.2024 | 62,43 | 63,38 | 62,02 | 62,80 | -0,79% | 567,00 |
| 04.01.2024 | 62,84 | 63,35 | 61,80 | 63,30 | 0,49% | 1.799,00 |
| 03.01.2024 | 64,72 | 65,23 | 62,84 | 62,99 | -2,79% | 3.171,00 |
| 02.01.2024 | 69,08 | 69,48 | 64,80 | 64,80 | -6,41% | 3.686,00 |
| 29.12.2023 | 69,75 | 70,08 | 69,24 | 69,24 | -0,86% | 445,00 |
| 28.12.2023 | 69,48 | 70,18 | 69,29 | 69,84 | 0,46% | 1.382,00 |
| 27.12.2023 | 69,48 | 70,02 | 69,20 | 69,52 | 1,00% | 860,00 |
| 22.12.2023 | 68,91 | 69,55 | 68,74 | 68,83 | -0,32% | 518,00 |
| 21.12.2023 | 68,52 | 69,22 | 68,19 | 69,05 | 0,51% | 2.979,00 |
| 20.12.2023 | 70,78 | 71,31 | 68,69 | 68,70 | -3,44% | 1.484,00 |
| 19.12.2023 | 69,97 | 71,24 | 69,30 | 71,15 | 1,27% | 1.493,00 |
| 18.12.2023 | 69,95 | 70,50 | 69,20 | 70,26 | 1,65% | 2.297,00 |
| 15.12.2023 | 68,81 | 70,15 | 68,33 | 69,12 | 0,89% | 1.463,00 |
| 14.12.2023 | 67,14 | 69,47 | 66,77 | 68,51 | 2,99% | 1.933,00 |
| 13.12.2023 | 66,00 | 66,85 | 64,78 | 66,52 | 0,79% | 1.386,00 |
| 12.12.2023 | 66,44 | 66,72 | 65,65 | 66,00 | -0,27% | 1.686,00 |
| 11.12.2023 | 65,14 | 66,30 | 64,88 | 66,18 | 0,93% | 1.435,00 |
| 08.12.2023 | 63,34 | 65,63 | 63,21 | 65,57 | 3,26% | 3.331,00 |