57,515€
-0,30%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 57,39 | 58,82 | 56,81 | 57,24 | -0,79% | - |
| 02.05.2024 | 57,58 | 57,69 | 57,58 | 57,69 | 1,85% | 122,00 |
| 30.04.2024 | 56,64 | 56,64 | 56,64 | 56,64 | 0,48% | - |
| 29.04.2024 | 56,29 | 56,37 | 56,29 | 56,37 | 0,09% | 8,00 |
| 26.04.2024 | 56,32 | 56,32 | 56,32 | 56,32 | 1,39% | - |
| 25.04.2024 | 55,65 | 55,65 | 55,53 | 55,55 | -0,68% | 60,00 |
| 24.04.2024 | 55,93 | 55,93 | 55,93 | 55,93 | 2,66% | - |
| 23.04.2024 | 54,48 | 54,48 | 54,48 | 54,48 | 1,49% | - |
| 22.04.2024 | 53,53 | 53,68 | 53,53 | 53,68 | -0,92% | 119,00 |
| 19.04.2024 | 54,18 | 54,18 | 54,18 | 54,18 | -0,66% | - |
| 18.04.2024 | 54,54 | 54,54 | 54,54 | 54,54 | -3,02% | - |
| 17.04.2024 | 55,19 | 56,24 | 55,19 | 56,24 | 2,25% | 10,00 |
| 16.04.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -2,90% | - |
| 15.04.2024 | 56,64 | 56,64 | 56,64 | 56,64 | -1,36% | - |
| 12.04.2024 | 56,69 | 57,42 | 56,69 | 57,42 | 0,67% | 20,00 |
| 11.04.2024 | 56,99 | 57,40 | 56,97 | 57,04 | 1,46% | 86,00 |
| 10.04.2024 | 56,22 | 56,22 | 56,22 | 56,22 | 0,79% | - |
| 09.04.2024 | 55,78 | 55,78 | 55,78 | 55,78 | 0,65% | - |
| 08.04.2024 | 54,87 | 55,42 | 54,87 | 55,42 | 0,73% | 310,00 |
| 05.04.2024 | 55,03 | 55,03 | 55,02 | 55,02 | -2,31% | 12,00 |
| 04.04.2024 | 55,71 | 56,32 | 55,71 | 56,32 | 0,68% | 100,00 |
| 03.04.2024 | 55,88 | 57,10 | 55,88 | 55,94 | -1,34% | 227,00 |
| 02.04.2024 | 59,27 | 59,27 | 56,70 | 56,70 | 1,94% | 200,00 |
| 28.03.2024 | 55,62 | 55,62 | 55,62 | 55,62 | 0,11% | - |
| 27.03.2024 | 55,56 | 55,56 | 55,56 | 55,56 | -1,77% | - |
| 26.03.2024 | 56,88 | 58,04 | 56,56 | 56,56 | -1,34% | 90,00 |
| 25.03.2024 | 56,31 | 57,33 | 56,31 | 57,33 | 1,90% | 40,00 |
| 22.03.2024 | 56,26 | 56,26 | 56,26 | 56,26 | 0,16% | - |
| 21.03.2024 | 56,17 | 56,17 | 56,17 | 56,17 | 0,29% | - |
| 20.03.2024 | 56,07 | 56,07 | 56,01 | 56,01 | 1,34% | 35,00 |
| 19.03.2024 | 55,27 | 55,27 | 55,27 | 55,27 | 1,79% | - |
| 18.03.2024 | 54,32 | 54,32 | 54,30 | 54,30 | -1,25% | 45,00 |
| 15.03.2024 | 55,38 | 55,38 | 54,99 | 54,99 | -2,57% | 30,00 |
| 14.03.2024 | 56,44 | 56,44 | 56,44 | 56,44 | -0,77% | - |
| 13.03.2024 | 56,37 | 56,88 | 56,37 | 56,88 | -0,56% | 60,00 |
| 12.03.2024 | 56,05 | 57,20 | 56,05 | 57,20 | 1,24% | 8,00 |
| 11.03.2024 | 57,38 | 57,38 | 55,80 | 56,50 | 0,00% | 502,00 |
| 08.03.2024 | 55,31 | 56,50 | 55,31 | 56,50 | 1,71% | 90,00 |
| 07.03.2024 | 52,82 | 55,55 | 52,82 | 55,55 | 6,91% | 100,00 |
| 06.03.2024 | 51,67 | 51,96 | 51,67 | 51,96 | -0,48% | 3,00 |
| 05.03.2024 | 54,00 | 56,50 | 52,21 | 52,21 | -5,57% | 382,00 |
| 04.03.2024 | 54,80 | 55,32 | 54,59 | 55,29 | 0,80% | 347,00 |
| 01.03.2024 | 54,63 | 54,85 | 54,63 | 54,85 | -0,45% | 300,00 |
| 29.02.2024 | 54,59 | 55,10 | 54,59 | 55,10 | 0,51% | 500,00 |
| 28.02.2024 | 52,82 | 54,82 | 52,82 | 54,82 | 3,73% | 385,00 |
| 27.02.2024 | 52,80 | 53,43 | 52,39 | 52,85 | -2,49% | 280,00 |
| 26.02.2024 | 53,00 | 54,20 | 53,00 | 54,20 | 3,49% | 230,00 |
| 23.02.2024 | 51,70 | 52,51 | 51,70 | 52,37 | -1,00% | 125,00 |
| 22.02.2024 | 53,10 | 53,44 | 52,90 | 52,90 | 1,93% | 135,00 |
| 21.02.2024 | 51,99 | 52,01 | 51,90 | 51,90 | -1,95% | 198,00 |
| 20.02.2024 | 53,00 | 54,19 | 52,93 | 52,93 | -0,15% | 167,00 |
| 19.02.2024 | 53,81 | 53,81 | 52,61 | 53,01 | -3,76% | 1.880,00 |
| 16.02.2024 | 56,85 | 57,20 | 55,08 | 55,08 | -3,13% | 240,00 |
| 15.02.2024 | 59,79 | 60,21 | 56,86 | 56,86 | -13,64% | 1.668,00 |
| 14.02.2024 | 64,05 | 65,84 | 63,08 | 65,84 | 2,55% | 600,00 |
| 13.02.2024 | 65,40 | 66,00 | 64,20 | 64,20 | -3,69% | 271,00 |
| 12.02.2024 | 67,45 | 67,76 | 66,15 | 66,66 | 0,47% | 496,00 |
| 09.02.2024 | 64,83 | 66,45 | 64,83 | 66,35 | 0,20% | 435,00 |
| 08.02.2024 | 64,00 | 66,22 | 64,00 | 66,22 | 1,83% | 121,00 |
| 07.02.2024 | 63,58 | 65,05 | 63,58 | 65,03 | 2,10% | 152,00 |
| 06.02.2024 | 63,68 | 63,69 | 63,68 | 63,69 | -1,91% | 10,00 |
| 05.02.2024 | 66,27 | 67,34 | 64,75 | 64,93 | -0,98% | 1.055,00 |
| 02.02.2024 | 67,07 | 67,07 | 65,52 | 65,57 | 2,45% | 344,00 |
| 01.02.2024 | 64,52 | 66,45 | 64,00 | 64,00 | -2,07% | 110,00 |
| 31.01.2024 | 65,35 | 65,35 | 65,35 | 65,35 | -4,18% | 5,00 |
| 30.01.2024 | 68,25 | 68,25 | 68,20 | 68,20 | 2,08% | 250,00 |
| 29.01.2024 | 66,50 | 66,81 | 65,83 | 66,81 | 1,23% | 598,00 |
| 26.01.2024 | 66,14 | 66,89 | 66,00 | 66,00 | -1,00% | 226,00 |
| 25.01.2024 | 66,22 | 66,67 | 66,22 | 66,67 | 0,14% | - |
| 24.01.2024 | 67,34 | 68,52 | 66,58 | 66,58 | -1,87% | 35,00 |
| 23.01.2024 | 67,07 | 67,85 | 67,07 | 67,85 | -0,89% | - |
| 22.01.2024 | 66,68 | 68,46 | 66,68 | 68,46 | 1,57% | 99,00 |
| 19.01.2024 | 66,00 | 67,40 | 66,00 | 67,40 | 0,66% | 250,00 |
| 18.01.2024 | 65,37 | 66,96 | 65,37 | 66,96 | 2,75% | 105,00 |
| 17.01.2024 | 65,47 | 65,47 | 65,17 | 65,17 | -1,35% | 20,00 |
| 16.01.2024 | 66,26 | 66,40 | 66,06 | 66,06 | -0,12% | 165,00 |
| 15.01.2024 | 66,14 | 66,14 | 66,14 | 66,14 | 0,62% | - |
| 12.01.2024 | 65,73 | 65,73 | 65,73 | 65,73 | 1,86% | - |
| 11.01.2024 | 64,30 | 64,53 | 63,86 | 64,53 | -4,43% | 535,00 |
| 10.01.2024 | 65,99 | 67,56 | 65,99 | 67,52 | -0,34% | 197,00 |
| 09.01.2024 | 66,50 | 67,85 | 66,50 | 67,75 | 0,97% | 320,00 |
| 08.01.2024 | 62,46 | 67,10 | 62,45 | 67,10 | 8,19% | 412,00 |
| 05.01.2024 | 62,02 | 62,02 | 62,02 | 62,02 | -1,40% | - |
| 04.01.2024 | 62,39 | 63,14 | 62,39 | 62,90 | 0,18% | 120,00 |
| 03.01.2024 | 64,24 | 64,40 | 62,79 | 62,79 | -3,76% | 540,00 |
| 02.01.2024 | 68,13 | 68,24 | 65,24 | 65,24 | -6,73% | 1.668,00 |
| 29.12.2023 | 69,20 | 69,95 | 69,20 | 69,95 | -0,41% | 5,00 |
| 28.12.2023 | 69,41 | 70,24 | 69,30 | 70,24 | -0,58% | 333,00 |
| 27.12.2023 | 70,65 | 70,65 | 70,65 | 70,65 | 2,88% | 150,00 |
| 22.12.2023 | 68,56 | 69,17 | 68,54 | 68,67 | 0,29% | 117,00 |
| 21.12.2023 | 68,50 | 69,31 | 68,44 | 68,47 | -2,66% | 351,00 |
| 20.12.2023 | 70,34 | 70,34 | 70,34 | 70,34 | -0,68% | - |
| 19.12.2023 | 68,56 | 70,93 | 68,56 | 70,82 | 2,06% | 20,00 |
| 18.12.2023 | 70,75 | 70,75 | 69,39 | 69,39 | -0,84% | 160,00 |
| 15.12.2023 | 68,34 | 70,00 | 68,34 | 69,98 | 1,63% | 102,00 |
| 14.12.2023 | 66,06 | 68,86 | 66,04 | 68,86 | 3,11% | 44,00 |
| 13.12.2023 | 65,34 | 66,78 | 65,34 | 66,78 | -0,39% | 86,00 |
| 12.12.2023 | 65,37 | 67,04 | 65,36 | 67,04 | 3,14% | 377,00 |
| 11.12.2023 | 65,00 | 65,00 | 65,00 | 65,00 | 0,62% | - |
| 08.12.2023 | 63,15 | 64,60 | 63,14 | 64,60 | 2,88% | 153,00 |