Echtzeit-Aktienkurs Twilio
Bid:
Ask:
Aktienkurse zur Twilio Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 376,82 | 395,48 | 0,00 | 388,10 | 2,79% | - |
25.02.2021 | 405,22 | 405,63 | 376,78 | 377,58 | -7,66% | - |
24.02.2021 | 407,32 | 409,71 | 407,32 | 408,91 | -0,44% | - |
23.02.2021 | 399,80 | 413,95 | 394,11 | 410,73 | 0,51% | - |
22.02.2021 | 424,67 | 424,79 | 0,00 | 408,64 | -3,85% | - |
19.02.2021 | 430,65 | 434,57 | 423,42 | 425,02 | -4,03% | - |
18.02.2021 | 446,35 | 449,32 | 0,00 | 442,86 | 7,56% | - |
17.02.2021 | 406,20 | 414,47 | 398,01 | 411,73 | -2,05% | - |
16.02.2021 | 429,27 | 430,93 | 411,24 | 420,33 | -3,49% | - |
12.02.2021 | 424,98 | 438,21 | 422,94 | 435,51 | 0,42% | - |
11.02.2021 | 432,04 | 441,72 | 429,23 | 433,67 | 0,05% | - |
10.02.2021 | 423,11 | 436,16 | 0,00 | 433,46 | 6,77% | - |
09.02.2021 | 405,92 | 411,96 | 0,00 | 405,96 | 1,55% | - |
08.02.2021 | 401,27 | 403,72 | 0,00 | 399,78 | -0,14% | - |
05.02.2021 | 397,92 | 401,42 | 395,33 | 400,36 | 0,27% | - |
04.02.2021 | 390,69 | 400,41 | 390,57 | 399,28 | 2,33% | - |
03.02.2021 | 382,28 | 393,27 | 381,56 | 390,20 | 0,66% | - |
02.02.2021 | 378,23 | 389,04 | 377,73 | 387,63 | 4,37% | - |
01.02.2021 | 366,68 | 372,27 | 361,41 | 371,41 | 3,34% | - |
29.01.2021 | 354,99 | 362,06 | 350,41 | 359,42 | 1,02% | - |
28.01.2021 | 347,84 | 367,02 | 341,69 | 355,80 | 3,68% | - |
27.01.2021 | 339,46 | 343,17 | 339,45 | 343,17 | -3,35% | - |
26.01.2021 | 376,03 | 379,02 | 354,30 | 355,07 | -6,53% | - |
25.01.2021 | 394,65 | 395,23 | 373,48 | 379,89 | -3,22% | - |
22.01.2021 | 388,67 | 394,22 | 387,64 | 392,52 | 0,58% | - |
21.01.2021 | 0,00 | 390,26 | 0,00 | 390,26 | -0,95% | - |
20.01.2021 | 394,00 | 394,00 | 394,00 | 394,00 | 3,06% | - |
19.01.2021 | 382,76 | 387,99 | 377,47 | 382,32 | -1,32% | - |
15.01.2021 | 386,75 | 394,05 | 386,00 | 387,45 | 0,67% | - |
14.01.2021 | 381,27 | 387,08 | 375,92 | 384,85 | 4,31% | - |
13.01.2021 | 374,11 | 376,70 | 367,62 | 368,95 | -1,71% | - |
12.01.2021 | 375,23 | 375,38 | 374,67 | 375,38 | 3,45% | - |
11.01.2021 | 362,33 | 367,41 | 359,52 | 362,86 | 0,74% | - |
08.01.2021 | 356,67 | 365,76 | 356,67 | 360,19 | 0,77% | - |
07.01.2021 | 350,29 | 357,91 | 347,63 | 357,42 | 8,79% | - |
06.01.2021 | 336,48 | 338,28 | 326,92 | 328,54 | -3,69% | - |
05.01.2021 | 332,30 | 342,16 | 331,61 | 341,14 | 1,80% | - |
04.01.2021 | 335,11 | 335,11 | 335,11 | 335,11 | -1,12% | - |
31.12.2020 | 348,15 | 348,83 | 335,61 | 338,91 | -3,07% | - |
30.12.2020 | 354,76 | 354,86 | 347,28 | 349,65 | 0,03% | - |
29.12.2020 | 352,26 | 356,42 | 346,48 | 349,56 | -1,95% | - |
28.12.2020 | 349,05 | 358,57 | 348,64 | 356,50 | -6,31% | - |
24.12.2020 | 366,05 | 380,61 | 354,37 | 380,53 | 3,69% | - |
23.12.2020 | 365,12 | 367,00 | 363,04 | 367,00 | -1,51% | - |
22.12.2020 | 369,21 | 373,30 | 360,61 | 372,62 | 1,44% | - |
21.12.2020 | 361,30 | 369,81 | 360,22 | 367,32 | 0,68% | - |
18.12.2020 | 362,30 | 372,54 | 359,44 | 364,85 | 0,89% | - |
17.12.2020 | 356,30 | 373,69 | 308,65 | 361,62 | 4,53% | - |
16.12.2020 | 345,23 | 357,66 | 327,76 | 345,95 | 1,71% | - |
15.12.2020 | 346,06 | 360,28 | 340,00 | 340,14 | 4,74% | - |
14.12.2020 | 349,02 | 362,32 | 324,75 | 324,75 | 20,21% | - |
11.12.2020 | 344,33 | 349,64 | 269,70 | 270,14 | -18,21% | - |
10.12.2020 | 335,10 | 345,45 | 300,97 | 330,31 | 5,78% | - |
09.12.2020 | 312,96 | 318,95 | 303,30 | 312,27 | -7,14% | - |
08.12.2020 | 314,08 | 336,27 | 311,14 | 336,27 | 8,78% | - |
07.12.2020 | 311,65 | 314,36 | 308,44 | 309,13 | -3,24% | - |
04.12.2020 | 318,41 | 319,86 | 311,05 | 319,47 | -0,60% | - |
03.12.2020 | 321,14 | 329,55 | 276,60 | 321,38 | 11,88% | - |
02.12.2020 | 309,48 | 335,23 | 287,25 | 287,25 | 7,76% | - |
01.12.2020 | 313,84 | 320,66 | 266,25 | 266,57 | -18,63% | - |
30.11.2020 | 317,75 | 335,71 | 307,39 | 327,59 | 2,76% | - |
27.11.2020 | 315,75 | 323,30 | 312,11 | 318,79 | 5,52% | - |
25.11.2020 | 298,44 | 309,23 | 0,00 | 302,10 | 2,15% | - |
24.11.2020 | 293,91 | 295,75 | 290,08 | 295,75 | -2,04% | - |
23.11.2020 | 294,23 | 304,77 | 293,98 | 301,91 | 1,10% | - |
20.11.2020 | 304,10 | 306,52 | 298,50 | 298,63 | 0,99% | - |
19.11.2020 | 296,07 | 301,90 | 291,99 | 295,70 | 4,94% | - |
18.11.2020 | 278,95 | 281,79 | 278,95 | 281,79 | -0,76% | - |
17.11.2020 | 282,29 | 292,90 | 281,75 | 283,95 | 1,95% | - |
16.11.2020 | 281,82 | 284,36 | 270,93 | 278,51 | -0,25% | - |
13.11.2020 | 283,36 | 283,91 | 271,64 | 279,20 | -2,03% | - |
12.11.2020 | 286,64 | 288,80 | 280,45 | 284,99 | 3,95% | - |
11.11.2020 | 273,44 | 281,48 | 271,13 | 274,16 | 2,80% | - |
10.11.2020 | 266,79 | 271,50 | 254,80 | 266,70 | -2,85% | - |
09.11.2020 | 274,64 | 287,48 | 274,12 | 274,52 | -6,19% | - |
06.11.2020 | 297,48 | 305,62 | 254,16 | 292,64 | -4,74% | - |
05.11.2020 | 304,20 | 309,24 | 300,82 | 307,21 | 0,16% | - |
04.11.2020 | 294,51 | 307,69 | 294,48 | 306,70 | 9,33% | - |
03.11.2020 | 274,46 | 283,73 | 272,86 | 280,52 | 2,98% | - |
02.11.2020 | 284,00 | 284,00 | 0,00 | 272,41 | -1,89% | - |
30.10.2020 | 282,29 | 286,20 | 273,44 | 277,66 | -3,98% | - |
29.10.2020 | 296,16 | 296,91 | 287,89 | 289,17 | -2,49% | - |
28.10.2020 | 282,22 | 297,22 | 277,42 | 296,57 | 3,51% | - |
27.10.2020 | 297,48 | 300,70 | 286,11 | 286,51 | -4,76% | - |
26.10.2020 | 303,23 | 305,01 | 295,32 | 300,83 | -2,35% | - |
23.10.2020 | 0,00 | 308,06 | 0,00 | 308,06 | 4,66% | - |
22.10.2020 | 299,27 | 299,65 | 287,11 | 294,33 | -1,41% | - |
21.10.2020 | 310,44 | 312,09 | 297,16 | 298,55 | -3,47% | - |
20.10.2020 | 326,30 | 326,30 | 308,57 | 309,28 | -5,71% | - |
19.10.2020 | 332,16 | 336,92 | 326,79 | 328,00 | 0,41% | - |
16.10.2020 | 328,02 | 331,55 | 323,80 | 326,67 | 0,26% | - |
15.10.2020 | 319,00 | 328,05 | 315,25 | 325,80 | 1,07% | - |
14.10.2020 | 334,33 | 334,91 | 319,11 | 322,36 | -4,71% | - |
13.10.2020 | 336,55 | 341,74 | 334,32 | 338,29 | 2,62% | - |
12.10.2020 | 313,98 | 331,99 | 313,94 | 329,66 | 7,77% | - |
09.10.2020 | 305,64 | 310,70 | 304,67 | 305,88 | 2,31% | - |
08.10.2020 | 301,48 | 304,92 | 297,35 | 298,96 | 0,26% | - |
07.10.2020 | 300,61 | 307,61 | 296,51 | 298,19 | 1,13% | - |
06.10.2020 | 0,00 | 298,18 | 0,00 | 294,85 | 2,02% | - |
05.10.2020 | 288,04 | 290,85 | 281,45 | 289,01 | -0,52% | - |