57,510€
0,35%
Echtzeit-Aktienkurs Twilio Inc.
Bid:
Ask:
Aktienkurse zur Twilio Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 57,51 | 58,11 | 57,00 | 57,60 | 0,50% | - |
| 02.05.2024 | 56,13 | 57,76 | 56,13 | 57,31 | 2,01% | - |
| 30.04.2024 | 56,99 | 57,35 | 56,11 | 56,18 | -1,66% | 8,00 |
| 29.04.2024 | 56,77 | 58,07 | 56,77 | 57,13 | 0,10% | 11,00 |
| 26.04.2024 | 56,69 | 57,23 | 55,97 | 57,08 | 0,68% | 24,00 |
| 25.04.2024 | 57,00 | 57,00 | 54,95 | 56,69 | -0,31% | - |
| 24.04.2024 | 56,37 | 57,14 | 55,98 | 56,87 | 0,99% | - |
| 23.04.2024 | 54,76 | 56,52 | 54,63 | 56,31 | 2,49% | - |
| 22.04.2024 | 54,28 | 55,28 | 53,55 | 54,94 | 1,22% | 3,00 |
| 19.04.2024 | 54,95 | 55,14 | 53,99 | 54,28 | -1,36% | 30,00 |
| 18.04.2024 | 55,02 | 55,92 | 54,76 | 55,03 | -0,24% | - |
| 17.04.2024 | 55,82 | 56,50 | 55,05 | 55,16 | -1,37% | - |
| 16.04.2024 | 55,49 | 55,95 | 54,97 | 55,93 | 0,57% | 5,00 |
| 15.04.2024 | 56,41 | 57,59 | 55,45 | 55,61 | -2,64% | 150,00 |
| 12.04.2024 | 57,06 | 57,56 | 56,59 | 57,12 | 0,02% | 3,00 |
| 11.04.2024 | 57,30 | 58,09 | 56,92 | 57,11 | -0,55% | - |
| 10.04.2024 | 56,77 | 57,66 | 55,39 | 57,43 | 1,12% | 20,00 |
| 09.04.2024 | 56,42 | 57,19 | 56,14 | 56,79 | 0,60% | - |
| 08.04.2024 | 55,41 | 56,53 | 55,27 | 56,45 | 1,84% | 150,00 |
| 05.04.2024 | 55,38 | 55,95 | 55,13 | 55,43 | -0,17% | - |
| 04.04.2024 | 56,26 | 57,25 | 55,28 | 55,53 | -1,42% | - |
| 03.04.2024 | 56,58 | 56,65 | 55,92 | 56,33 | -0,42% | 450,00 |
| 02.04.2024 | 56,75 | 58,13 | 56,30 | 56,56 | -0,09% | 35,00 |
| 28.03.2024 | 56,44 | 56,95 | 56,06 | 56,61 | 0,35% | 10,00 |
| 27.03.2024 | 56,32 | 56,95 | 56,04 | 56,41 | 0,23% | 810,00 |
| 26.03.2024 | 57,68 | 57,99 | 56,03 | 56,28 | -2,03% | 1,00 |
| 25.03.2024 | 56,80 | 57,99 | 56,40 | 57,45 | 1,45% | 117,00 |
| 22.03.2024 | 56,72 | 57,20 | 56,42 | 56,63 | -0,27% | 60,00 |
| 21.03.2024 | 56,91 | 57,63 | 56,64 | 56,78 | -0,27% | 71,00 |
| 20.03.2024 | 56,57 | 57,18 | 56,26 | 56,94 | 0,92% | - |
| 19.03.2024 | 55,92 | 56,96 | 55,13 | 56,42 | 0,98% | - |
| 18.03.2024 | 54,75 | 56,28 | 54,52 | 55,87 | 1,95% | 54,00 |
| 15.03.2024 | 55,49 | 56,03 | 54,74 | 54,80 | -1,56% | 25,00 |
| 14.03.2024 | 56,96 | 57,50 | 55,64 | 55,67 | -2,14% | - |
| 13.03.2024 | 56,86 | 57,83 | 56,48 | 56,89 | -0,02% | 296,00 |
| 12.03.2024 | 56,87 | 57,59 | 56,38 | 56,90 | 0,34% | 212,00 |
| 11.03.2024 | 56,39 | 57,73 | 55,89 | 56,71 | 0,16% | 35,00 |
| 08.03.2024 | 55,54 | 57,58 | 55,51 | 56,62 | 1,22% | 4,00 |
| 07.03.2024 | 53,76 | 56,07 | 53,14 | 55,93 | 3,70% | 10,00 |
| 06.03.2024 | 52,20 | 53,95 | 51,96 | 53,94 | 2,99% | - |
| 05.03.2024 | 55,40 | 55,93 | 51,52 | 52,37 | -5,24% | 453,00 |
| 04.03.2024 | 55,38 | 55,97 | 54,30 | 55,27 | -0,64% | 139,00 |
| 01.03.2024 | 55,00 | 55,83 | 54,51 | 55,62 | 0,83% | 400,00 |
| 29.02.2024 | 54,60 | 56,11 | 54,22 | 55,16 | 0,81% | 87,00 |
| 28.02.2024 | 53,21 | 55,78 | 52,73 | 54,72 | 2,96% | 60,00 |
| 27.02.2024 | 53,13 | 53,90 | 52,55 | 53,14 | 0,04% | 75,00 |
| 26.02.2024 | 53,49 | 54,51 | 52,98 | 53,12 | -0,80% | - |
| 23.02.2024 | 52,11 | 53,88 | 51,74 | 53,55 | 2,68% | 550,00 |
| 22.02.2024 | 52,39 | 54,60 | 51,90 | 52,15 | 0,85% | 1.476,00 |
| 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 |