Börse:
66,971$
0,40%
Echtzeit-Aktienkurs Twitter
Bid:
66,928$
Ask:
67,015$
Aktienkurse zur Twitter Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 67,67 | 67,79 | 61,52 | 66,95 | 0,30% | 22.284.236,00 |
| 04.03.2021 | 70,61 | 71,78 | 66,02 | 66,75 | -5,80% | 22.348.335,00 |
| 03.03.2021 | 74,01 | 74,50 | 70,66 | 70,86 | -3,81% | 19.215.185,00 |
| 02.03.2021 | 76,61 | 77,10 | 73,56 | 73,67 | -5,15% | 20.346.390,00 |
| 01.03.2021 | 78,30 | 78,60 | 76,12 | 77,67 | 0,80% | 24.190.208,00 |
| 26.02.2021 | 76,87 | 79,08 | 75,00 | 77,06 | 3,31% | 35.323.504,00 |
| 25.02.2021 | 78,15 | 80,75 | 73,89 | 74,59 | 3,71% | 63.625.737,00 |
| 24.02.2021 | 73,10 | 73,95 | 71,71 | 71,92 | -1,71% | 18.309.875,00 |
| 23.02.2021 | 68,45 | 74,33 | 66,19 | 73,17 | 3,80% | 32.669.478,00 |
| 22.02.2021 | 71,73 | 73,75 | 70,42 | 70,49 | -2,48% | 21.049.583,00 |
| 19.02.2021 | 72,97 | 74,96 | 71,88 | 72,28 | 0,03% | 25.910.960,00 |
| 18.02.2021 | 70,74 | 72,90 | 70,36 | 72,26 | 0,65% | 16.072.092,00 |
| 17.02.2021 | 73,05 | 73,28 | 70,13 | 71,79 | -2,93% | 21.422.569,00 |
| 16.02.2021 | 72,19 | 74,84 | 71,81 | 73,96 | 2,87% | 27.748.039,00 |
| 12.02.2021 | 68,56 | 73,18 | 68,40 | 71,90 | 4,87% | 38.044.249,00 |
| 11.02.2021 | 67,99 | 69,02 | 66,58 | 68,56 | 1,17% | 30.470.036,00 |
| 10.02.2021 | 65,80 | 69,25 | 63,20 | 67,77 | 13,20% | 73.649.183,00 |
| 09.02.2021 | 58,64 | 60,73 | 58,55 | 59,87 | 2,87% | 38.253.777,00 |
| 08.02.2021 | 57,80 | 59,60 | 57,38 | 58,20 | 2,50% | 18.406.231,00 |
| 05.02.2021 | 56,02 | 57,44 | 55,03 | 56,78 | 0,48% | 16.889.664,00 |
| 04.02.2021 | 54,79 | 56,52 | 54,44 | 56,51 | 3,54% | 10.999.268,00 |
| 03.02.2021 | 54,56 | 55,19 | 53,70 | 54,58 | 1,07% | 16.816.338,00 |
| 02.02.2021 | 52,87 | 54,87 | 52,71 | 54,00 | 2,54% | 13.977.011,00 |
| 01.02.2021 | 51,20 | 52,75 | 51,07 | 52,66 | 4,22% | 13.820.744,00 |
| 29.01.2021 | 51,02 | 52,99 | 49,88 | 50,53 | -2,02% | 17.321.543,00 |
| 28.01.2021 | 49,49 | 52,25 | 49,27 | 51,57 | 7,01% | 19.973.996,00 |
| 27.01.2021 | 50,64 | 50,85 | 47,98 | 48,19 | -2,98% | 22.427.044,00 |
| 26.01.2021 | 48,13 | 52,19 | 48,02 | 49,67 | 3,83% | 29.448.477,00 |
| 25.01.2021 | 48,44 | 48,95 | 47,00 | 47,84 | -0,46% | 13.642.292,00 |
| 22.01.2021 | 46,90 | 48,18 | 46,80 | 48,06 | 1,99% | 13.564.399,00 |
| 21.01.2021 | 47,73 | 48,02 | 46,50 | 47,12 | -1,01% | 15.457.890,00 |
| 20.01.2021 | 46,23 | 47,92 | 46,18 | 47,60 | 3,64% | 21.432.882,00 |
| 19.01.2021 | 45,59 | 46,17 | 44,40 | 45,93 | 1,66% | 19.476.292,00 |
| 15.01.2021 | 46,10 | 46,20 | 45,08 | 45,18 | -1,33% | 25.937.338,00 |
| 14.01.2021 | 47,66 | 47,66 | 45,43 | 45,79 | -3,03% | 29.748.666,00 |
| 13.01.2021 | 48,09 | 48,39 | 47,02 | 47,22 | 0,38% | 19.097.220,00 |
| 12.01.2021 | 48,55 | 49,13 | 46,56 | 47,04 | -2,37% | 26.288.495,00 |
| 11.01.2021 | 47,09 | 49,49 | 45,15 | 48,18 | -6,41% | 61.647.641,00 |
| 08.01.2021 | 52,50 | 52,70 | 50,19 | 51,48 | -1,62% | 16.955.435,00 |
| 07.01.2021 | 52,22 | 53,38 | 51,46 | 52,33 | -1,75% | 18.967.648,00 |
| 06.01.2021 | 53,27 | 54,52 | 52,57 | 53,26 | -1,15% | 9.260.008,00 |
| 05.01.2021 | 53,41 | 54,50 | 53,15 | 53,88 | -1,19% | 8.317.207,00 |
| 04.01.2021 | 54,49 | 55,49 | 53,58 | 54,53 | 0,70% | 12.231.560,00 |
| 31.12.2020 | 54,24 | 54,31 | 53,74 | 54,15 | -0,33% | 4.832.261,00 |
| 30.12.2020 | 54,69 | 54,91 | 54,14 | 54,33 | -0,06% | 5.329.508,00 |
| 29.12.2020 | 54,51 | 55,40 | 53,55 | 54,36 | -0,13% | 6.644.767,00 |
| 28.12.2020 | 55,00 | 55,18 | 53,93 | 54,43 | 0,85% | 6.829.611,00 |
| 24.12.2020 | 54,52 | 55,19 | 53,86 | 53,97 | -0,61% | 3.661.053,00 |
| 23.12.2020 | 55,34 | 55,45 | 54,23 | 54,30 | -1,11% | 6.008.590,00 |
| 22.12.2020 | 55,00 | 55,68 | 54,37 | 54,91 | 0,49% | 9.263.028,00 |
| 21.12.2020 | 54,50 | 55,68 | 53,58 | 54,64 | -2,20% | 10.349.406,00 |
| 18.12.2020 | 54,93 | 56,08 | 54,27 | 55,87 | 2,27% | 20.450.263,00 |
| 17.12.2020 | 54,57 | 55,17 | 53,94 | 54,63 | 1,11% | 11.739.927,00 |
| 16.12.2020 | 54,77 | 56,11 | 53,64 | 54,03 | 2,29% | 29.099.416,00 |
| 15.12.2020 | 52,02 | 52,96 | 51,61 | 52,82 | 1,54% | 10.868.671,00 |
| 14.12.2020 | 51,97 | 53,48 | 51,80 | 52,02 | 1,13% | 17.418.187,00 |
| 11.12.2020 | 50,62 | 52,45 | 49,97 | 51,44 | 0,45% | 18.020.221,00 |
| 10.12.2020 | 46,70 | 51,74 | 46,54 | 51,21 | 8,43% | 24.147.195,00 |
| 09.12.2020 | 47,48 | 48,74 | 46,92 | 47,23 | -0,42% | 9.244.832,00 |
| 08.12.2020 | 47,79 | 48,10 | 46,90 | 47,43 | -0,98% | 7.454.946,00 |
| 07.12.2020 | 47,55 | 48,34 | 47,07 | 47,90 | 0,36% | 7.746.226,00 |
| 04.12.2020 | 47,75 | 48,34 | 47,67 | 47,73 | -0,13% | 6.275.308,00 |
| 03.12.2020 | 47,17 | 48,15 | 47,03 | 47,79 | 1,19% | 7.135.954,00 |
| 02.12.2020 | 46,36 | 47,94 | 45,93 | 47,23 | 1,20% | 10.284.001,00 |
| 01.12.2020 | 46,76 | 47,27 | 45,81 | 46,67 | 0,34% | 9.084.029,00 |
| 30.11.2020 | 46,52 | 46,82 | 44,94 | 46,51 | -0,17% | 9.968.764,00 |
| 27.11.2020 | 46,56 | 47,01 | 46,20 | 46,59 | 0,34% | 5.133.346,00 |
| 25.11.2020 | 44,97 | 46,85 | 44,85 | 46,43 | 2,65% | 15.076.622,00 |
| 24.11.2020 | 45,13 | 45,44 | 44,46 | 45,23 | 0,65% | 9.053.930,00 |
| 23.11.2020 | 44,90 | 45,57 | 44,18 | 44,94 | 0,58% | 10.392.108,00 |
| 20.11.2020 | 43,80 | 45,32 | 43,45 | 44,68 | 2,43% | 17.050.972,00 |
| 19.11.2020 | 43,12 | 43,87 | 42,80 | 43,62 | 0,67% | 13.873.994,00 |
| 18.11.2020 | 42,94 | 44,29 | 42,80 | 43,33 | 1,12% | 9.988.717,00 |
| 17.11.2020 | 42,36 | 43,43 | 42,36 | 42,85 | 0,28% | 11.288.799,00 |
| 16.11.2020 | 43,50 | 43,64 | 42,43 | 42,73 | -1,72% | 14.275.425,00 |
| 13.11.2020 | 43,25 | 43,53 | 42,42 | 43,48 | 1,57% | 8.128.413,00 |
| 12.11.2020 | 43,30 | 44,15 | 42,68 | 42,81 | -1,88% | 9.111.416,00 |
| 11.11.2020 | 42,97 | 43,73 | 42,86 | 43,63 | 2,88% | 11.060.756,00 |
| 10.11.2020 | 43,36 | 43,97 | 41,61 | 42,41 | -1,81% | 14.129.206,00 |
| 09.11.2020 | 43,96 | 45,18 | 43,11 | 43,19 | 0,16% | 21.244.729,00 |
| 06.11.2020 | 43,51 | 44,19 | 42,82 | 43,12 | -1,35% | 17.096.928,00 |
| 05.11.2020 | 43,51 | 44,04 | 42,48 | 43,71 | 2,22% | 19.693.614,00 |
| 04.11.2020 | 42,23 | 42,93 | 40,81 | 42,76 | 2,47% | 34.716.981,00 |
| 03.11.2020 | 40,03 | 42,12 | 40,03 | 41,73 | 5,73% | 33.813.058,00 |
| 02.11.2020 | 41,15 | 41,60 | 38,93 | 39,47 | -4,57% | 47.323.490,00 |
| 30.10.2020 | 44,53 | 45,18 | 40,83 | 41,36 | -21,11% | 86.425.061,00 |
| 29.10.2020 | 51,95 | 52,93 | 50,57 | 52,43 | 8,04% | 55.935.579,00 |
| 28.10.2020 | 49,60 | 50,00 | 48,25 | 48,53 | -5,34% | 20.168.090,00 |
| 27.10.2020 | 49,50 | 51,51 | 49,14 | 51,27 | 4,63% | 19.306.244,00 |
| 26.10.2020 | 50,00 | 50,65 | 48,40 | 49,00 | -2,85% | 22.803.976,00 |
| 23.10.2020 | 50,20 | 50,50 | 48,94 | 50,44 | 0,32% | 14.897.673,00 |
| 22.10.2020 | 50,00 | 50,34 | 48,11 | 50,28 | 0,08% | 18.289.013,00 |
| 21.10.2020 | 48,97 | 50,53 | 48,85 | 50,24 | 8,39% | 30.719.662,00 |
| 20.10.2020 | 45,55 | 46,78 | 45,46 | 46,35 | 1,16% | 9.508.428,00 |
| 19.10.2020 | 46,05 | 46,30 | 45,24 | 45,82 | 0,02% | 9.870.727,00 |
| 16.10.2020 | 46,36 | 46,45 | 45,05 | 45,81 | -0,48% | 13.009.817,00 |
| 15.10.2020 | 45,06 | 46,09 | 44,30 | 46,03 | 0,11% | 19.823.809,00 |
| 14.10.2020 | 47,49 | 47,70 | 45,62 | 45,98 | -2,17% | 14.455.025,00 |
| 13.10.2020 | 48,28 | 48,32 | 46,99 | 47,00 | -2,59% | 9.805.899,00 |
| 12.10.2020 | 47,61 | 48,65 | 47,41 | 48,25 | 5,12% | 24.162.399,00 |