Börse:
28,980$
-0,24%
Echtzeit-Aktienkurs Twitter
Bid:
28,969$
Ask:
28,990$
Aktienkurse zur Twitter Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2019 | 29,04 | 29,28 | 28,96 | 28,98 | -0,24% | - |
| 12.11.2019 | 29,36 | 29,50 | 28,93 | 29,05 | -0,99% | 15.025.583,00 |
| 11.11.2019 | 29,13 | 29,35 | 28,92 | 29,34 | 0,45% | 9.586.275,00 |
| 08.11.2019 | 29,16 | 29,43 | 29,05 | 29,21 | 0,55% | 10.526.875,00 |
| 07.11.2019 | 29,00 | 29,59 | 28,63 | 29,05 | -1,66% | 22.620.957,00 |
| 06.11.2019 | 29,85 | 29,90 | 29,40 | 29,54 | -0,91% | 15.089.494,00 |
| 05.11.2019 | 30,19 | 30,36 | 29,71 | 29,81 | -0,80% | 16.380.901,00 |
| 04.11.2019 | 29,77 | 30,15 | 29,61 | 30,05 | 1,45% | 20.021.779,00 |
| 01.11.2019 | 29,96 | 30,26 | 29,41 | 29,62 | -1,17% | 22.432.187,00 |
| 31.10.2019 | 29,47 | 29,98 | 28,84 | 29,97 | 0,37% | 36.170.161,00 |
| 30.10.2019 | 30,15 | 30,17 | 29,72 | 29,86 | 0,03% | 24.521.885,00 |
| 29.10.2019 | 30,00 | 30,36 | 29,82 | 29,85 | -0,70% | 20.315.782,00 |
| 28.10.2019 | 30,50 | 30,66 | 29,75 | 30,06 | -0,79% | 29.674.776,00 |
| 25.10.2019 | 30,87 | 31,04 | 29,92 | 30,30 | -1,46% | 43.519.900,00 |
| 24.10.2019 | 31,86 | 32,39 | 30,51 | 30,75 | -20,81% | 105.076.023,00 |
| 23.10.2019 | 38,99 | 39,45 | 37,76 | 38,83 | 0,05% | 20.251.144,00 |
| 22.10.2019 | 40,48 | 40,48 | 38,78 | 38,81 | -3,19% | 12.801.852,00 |
| 21.10.2019 | 39,35 | 40,29 | 39,31 | 40,09 | 2,82% | 9.302.352,00 |
| 18.10.2019 | 39,69 | 39,91 | 38,27 | 38,99 | -1,57% | 12.484.995,00 |
| 17.10.2019 | 40,12 | 40,15 | 39,41 | 39,61 | -0,75% | 7.128.639,00 |
| 16.10.2019 | 40,01 | 40,46 | 39,60 | 39,91 | -0,92% | 7.868.551,00 |
| 15.10.2019 | 39,56 | 40,40 | 39,35 | 40,28 | 1,26% | 7.526.814,00 |
| 14.10.2019 | 40,32 | 40,47 | 39,47 | 39,78 | -1,44% | 6.393.211,00 |
| 11.10.2019 | 39,89 | 40,70 | 39,81 | 40,36 | 2,07% | 9.196.464,00 |
| 10.10.2019 | 39,34 | 39,89 | 39,26 | 39,54 | 0,10% | 6.697.645,00 |
| 09.10.2019 | 39,99 | 40,10 | 39,22 | 39,50 | -0,50% | 8.016.587,00 |
| 08.10.2019 | 40,41 | 40,48 | 39,67 | 39,70 | -2,70% | 7.281.042,00 |
| 07.10.2019 | 40,24 | 40,87 | 40,06 | 40,80 | 1,09% | 6.539.678,00 |
| 04.10.2019 | 40,36 | 40,59 | 39,83 | 40,36 | 0,90% | 6.276.603,00 |
| 03.10.2019 | 39,59 | 40,16 | 38,61 | 40,00 | 0,76% | 13.419.898,00 |
| 02.10.2019 | 40,12 | 40,12 | 39,25 | 39,70 | -1,37% | 9.305.425,00 |
| 01.10.2019 | 41,32 | 41,57 | 40,03 | 40,25 | -2,31% | 9.262.805,00 |
| 30.09.2019 | 41,46 | 41,48 | 40,82 | 41,20 | -0,36% | 7.540.436,00 |
| 27.09.2019 | 42,50 | 42,67 | 40,61 | 41,35 | -2,57% | 11.808.909,00 |
| 26.09.2019 | 42,38 | 42,49 | 41,72 | 42,44 | -0,14% | 5.950.716,00 |
| 25.09.2019 | 41,51 | 42,78 | 41,18 | 42,50 | 2,61% | 9.715.077,00 |
| 24.09.2019 | 43,71 | 43,75 | 41,06 | 41,42 | -4,52% | 16.119.622,00 |
| 23.09.2019 | 43,29 | 44,09 | 42,85 | 43,38 | 0,35% | 9.984.925,00 |
| 20.09.2019 | 43,16 | 43,84 | 42,94 | 43,23 | 0,70% | 19.500.944,00 |
| 19.09.2019 | 43,19 | 43,58 | 42,68 | 42,93 | -0,72% | 7.366.609,00 |
| 18.09.2019 | 43,21 | 43,41 | 42,39 | 43,24 | 0,00% | 7.844.098,00 |
| 17.09.2019 | 42,90 | 43,59 | 42,88 | 43,24 | 1,12% | 8.235.716,00 |
| 16.09.2019 | 42,40 | 43,07 | 42,19 | 42,76 | 0,30% | 5.631.920,00 |
| 13.09.2019 | 43,15 | 43,20 | 42,33 | 42,63 | -1,32% | 7.899.408,00 |
| 12.09.2019 | 43,76 | 44,11 | 43,11 | 43,20 | -0,12% | 8.225.219,00 |
| 11.09.2019 | 43,55 | 43,78 | 43,05 | 43,25 | 0,00% | 7.559.263,00 |
| 10.09.2019 | 43,90 | 43,95 | 42,51 | 43,25 | -2,28% | 13.928.817,00 |
| 09.09.2019 | 45,60 | 45,86 | 43,84 | 44,26 | -2,55% | 14.214.116,00 |
| 06.09.2019 | 45,22 | 45,68 | 44,56 | 45,42 | 0,26% | 13.012.317,00 |
| 05.09.2019 | 43,78 | 45,33 | 43,62 | 45,30 | 4,47% | 19.138.439,00 |
| 04.09.2019 | 42,49 | 43,40 | 42,11 | 43,36 | 3,34% | 11.461.179,00 |
| 03.09.2019 | 42,38 | 43,77 | 41,64 | 41,96 | -1,19% | 16.176.351,00 |
| 02.09.2019 | 42,43 | 42,72 | 42,28 | 42,47 | -0,43% | - |
| 30.08.2019 | 42,70 | 42,70 | 41,90 | 42,65 | 0,38% | 8.866.979,00 |
| 29.08.2019 | 42,25 | 42,65 | 41,82 | 42,49 | 1,94% | 10.605.566,00 |
| 28.08.2019 | 41,75 | 42,20 | 41,30 | 41,68 | -1,09% | 10.430.501,00 |
| 27.08.2019 | 42,01 | 42,69 | 41,53 | 42,14 | 1,69% | 16.104.784,00 |
| 26.08.2019 | 41,40 | 41,48 | 41,00 | 41,44 | 1,07% | 6.404.899,00 |
| 23.08.2019 | 41,82 | 42,69 | 40,81 | 41,00 | -2,80% | 13.829.638,00 |
| 22.08.2019 | 42,85 | 43,08 | 41,59 | 42,18 | -1,45% | 8.213.735,00 |
| 21.08.2019 | 42,83 | 43,28 | 42,36 | 42,80 | 1,21% | 11.535.758,00 |
| 20.08.2019 | 41,64 | 42,85 | 41,38 | 42,29 | 1,41% | 11.276.316,00 |
| 19.08.2019 | 41,10 | 41,88 | 41,05 | 41,70 | 2,76% | 10.099.812,00 |
| 16.08.2019 | 40,30 | 40,65 | 40,11 | 40,58 | 1,22% | 7.173.753,00 |
| 15.08.2019 | 40,90 | 41,05 | 39,78 | 40,09 | -1,38% | 12.389.840,00 |
| 14.08.2019 | 41,03 | 41,25 | 40,39 | 40,65 | -2,77% | 10.649.101,00 |
| 13.08.2019 | 40,41 | 41,86 | 40,38 | 41,81 | 3,34% | 12.259.261,00 |
| 12.08.2019 | 41,10 | 41,48 | 40,39 | 40,46 | -2,58% | 6.387.328,00 |
| 09.08.2019 | 41,78 | 41,97 | 40,94 | 41,53 | -1,28% | 11.364.743,00 |
| 08.08.2019 | 42,11 | 42,35 | 41,36 | 42,07 | 0,81% | 14.684.635,00 |
| 07.08.2019 | 40,51 | 41,90 | 40,33 | 41,73 | 0,99% | 15.427.589,00 |
| 06.08.2019 | 40,92 | 41,64 | 40,78 | 41,32 | 2,35% | 15.077.881,00 |
| 05.08.2019 | 41,58 | 42,00 | 39,62 | 40,37 | -5,79% | 23.080.999,00 |
| 02.08.2019 | 41,82 | 43,04 | 41,59 | 42,85 | 1,83% | 20.617.168,00 |
| 01.08.2019 | 42,54 | 43,48 | 41,72 | 42,08 | -0,54% | 22.883.636,00 |
| 31.07.2019 | 41,08 | 43,24 | 41,01 | 42,31 | 3,20% | 29.307.049,00 |
| 30.07.2019 | 41,08 | 41,72 | 40,82 | 41,00 | -1,20% | 15.562.003,00 |
| 29.07.2019 | 41,50 | 42,22 | 40,90 | 41,50 | -0,05% | 20.973.072,00 |
| 26.07.2019 | 40,07 | 42,33 | 40,00 | 41,52 | 8,92% | 57.142.875,00 |
| 25.07.2019 | 39,00 | 39,23 | 37,91 | 38,12 | -1,58% | 20.211.145,00 |
| 24.07.2019 | 38,00 | 38,80 | 37,76 | 38,73 | 2,19% | 12.079.222,00 |
| 23.07.2019 | 37,87 | 38,02 | 36,82 | 37,90 | 0,85% | 10.354.090,00 |
| 22.07.2019 | 36,92 | 37,69 | 36,83 | 37,58 | 2,20% | 8.297.885,00 |
| 19.07.2019 | 37,96 | 38,09 | 36,73 | 36,77 | -2,36% | 10.588.853,00 |
| 18.07.2019 | 37,39 | 37,80 | 37,00 | 37,66 | -0,11% | 11.035.954,00 |
| 17.07.2019 | 37,86 | 38,23 | 37,56 | 37,70 | -0,76% | 7.819.162,00 |
| 16.07.2019 | 38,78 | 38,79 | 37,82 | 37,99 | -1,78% | 10.890.953,00 |
| 15.07.2019 | 38,00 | 38,97 | 37,94 | 38,68 | 2,22% | 12.618.412,00 |
| 12.07.2019 | 37,37 | 37,90 | 37,17 | 37,84 | 1,69% | 7.781.030,00 |
| 11.07.2019 | 37,66 | 37,87 | 36,97 | 37,21 | -0,69% | 8.507.236,00 |
| 10.07.2019 | 37,90 | 38,03 | 36,88 | 37,47 | -0,48% | 11.772.234,00 |
| 09.07.2019 | 36,35 | 37,67 | 36,29 | 37,65 | 3,29% | 13.953.229,00 |
| 08.07.2019 | 36,04 | 36,64 | 35,87 | 36,45 | 0,55% | 8.009.444,00 |
| 05.07.2019 | 36,00 | 36,35 | 35,60 | 36,25 | 0,64% | 6.032.865,00 |
| 03.07.2019 | 36,29 | 36,39 | 35,94 | 36,02 | -0,55% | 5.372.634,00 |
| 02.07.2019 | 36,17 | 36,60 | 35,89 | 36,22 | 0,39% | 8.336.687,00 |
| 01.07.2019 | 35,50 | 36,25 | 35,22 | 36,08 | 3,38% | 14.180.950,00 |
| 28.06.2019 | 34,75 | 34,99 | 34,28 | 34,90 | 0,43% | 15.228.796,00 |
| 27.06.2019 | 35,44 | 35,64 | 34,61 | 34,75 | -1,33% | 12.581.340,00 |
| 26.06.2019 | 34,98 | 35,38 | 34,92 | 35,22 | 1,44% | 8.682.644,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen