Deutsche Märkte öffnen in 1 Stunde 49 Minute

Twilio Inc. (TWLO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
348,99-0,01 (-0,00%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 2021351,88352,36344,80348,99348,99971.700
22. Sept. 2021341,92349,92340,22349,00349,001.435.500
21. Sept. 2021345,25349,40341,51344,10344,101.585.800
20. Sept. 2021338,00348,29333,28337,86337,862.078.900
17. Sept. 2021348,10352,99343,18352,87352,872.568.200
16. Sept. 2021340,69346,25335,79345,80345,801.549.800
15. Sept. 2021336,09342,35331,71342,02342,021.307.900
14. Sept. 2021338,01343,80335,00337,00337,00974.700
13. Sept. 2021342,32345,46330,54336,01336,011.698.600
10. Sept. 2021351,16352,44342,32342,37342,371.602.300
09. Sept. 2021349,92357,70347,54352,63352,63882.500
08. Sept. 2021358,33359,75344,27352,71352,712.466.100
07. Sept. 2021365,99368,53355,22359,57359,571.694.900
03. Sept. 2021356,50369,35356,44367,23367,23939.400
02. Sept. 2021364,06364,27356,05358,80358,80677.500
01. Sept. 2021356,83364,41356,75359,31359,31810.600
31. Aug. 2021363,46363,59356,03356,96356,961.280.100
30. Aug. 2021364,45371,51362,94366,68366,681.370.300
27. Aug. 2021355,03361,29350,78361,25361,251.063.800
26. Aug. 2021355,65360,56353,34354,13354,13916.400
25. Aug. 2021356,94360,48353,18355,30355,30799.800
24. Aug. 2021352,02356,98351,00356,00356,001.201.000
23. Aug. 2021344,42350,21342,30349,12349,12971.900
20. Aug. 2021341,39345,00339,44340,93340,93988.200
19. Aug. 2021334,25347,73331,74341,27341,271.471.800
18. Aug. 2021342,43346,76338,77338,99338,99914.300
17. Aug. 2021344,00346,98337,50344,56344,561.389.900
16. Aug. 2021360,58361,34342,28346,61346,612.325.500
13. Aug. 2021367,75369,36363,00364,94364,941.045.600
12. Aug. 2021355,93370,50353,55368,29368,291.643.800
11. Aug. 2021368,45369,19353,17355,96355,961.345.400
10. Aug. 2021378,43382,75364,50366,69366,69859.100
09. Aug. 2021374,34378,12368,51376,02376,02835.300
06. Aug. 2021376,67380,92367,74371,90371,90976.100
05. Aug. 2021370,02379,68368,02377,08377,081.029.500
04. Aug. 2021368,79376,83365,86374,51374,511.211.600
03. Aug. 2021376,38378,28363,00370,26370,261.617.600
02. Aug. 2021375,00384,48366,08379,55379,551.581.300
30. Juli 2021381,94382,88370,36373,59373,592.900.400
29. Juli 2021393,74399,48389,20392,20392,201.500.100
28. Juli 2021388,07397,52386,24394,00394,00970.700
27. Juli 2021398,47398,63378,31387,48387,481.491.400
26. Juli 2021407,23407,89395,58398,25398,251.502.500
23. Juli 2021406,35412,68404,37409,84409,841.014.000
22. Juli 2021395,07409,07394,70405,51405,511.521.000
21. Juli 2021388,98395,64384,30393,90393,901.152.400
20. Juli 2021382,95394,20375,14390,22390,221.426.100
19. Juli 2021364,18382,85362,78379,06379,061.230.900
16. Juli 2021369,00380,45366,78374,98374,981.352.800
15. Juli 2021372,45376,50361,28366,27366,271.541.300
14. Juli 2021392,85395,71374,02375,35375,351.477.200
13. Juli 2021392,00399,85386,83389,26389,261.364.100
12. Juli 2021399,00403,31388,58393,41393,411.309.700
09. Juli 2021384,27393,00380,64392,27392,271.086.600
08. Juli 2021379,42387,17375,61384,85384,851.056.900
07. Juli 2021398,51401,45387,55388,85388,851.012.500
06. Juli 2021386,08400,33386,08394,39394,391.146.300
02. Juli 2021390,79395,14385,37388,68388,68826.900
01. Juli 2021396,00396,60380,66387,00387,001.692.900
30. Juni 2021400,18400,18390,80394,16394,161.643.700
29. Juni 2021394,00403,40391,13400,18400,181.532.000
28. Juni 2021389,42397,76387,64394,12394,121.573.300
25. Juni 2021386,11387,79376,55383,69383,695.778.800
24. Juni 2021389,00393,93382,48386,56386,561.346.100
23. Juni 2021378,00386,44377,90385,41385,411.476.200
22. Juni 2021369,80382,08367,24377,53377,532.079.500
21. Juni 2021367,43368,80353,16363,19363,191.902.400
18. Juni 2021359,26372,86357,50367,61367,612.718.300
17. Juni 2021335,00365,00333,84360,97360,973.228.900
16. Juni 2021335,50338,66325,79334,40334,402.022.400
15. Juni 2021340,76341,95333,50335,50335,501.582.900
14. Juni 2021335,50347,13333,00343,07343,072.036.400
11. Juni 2021324,04333,99322,29332,73332,731.815.700
10. Juni 2021314,00324,95312,75324,10324,101.419.700
09. Juni 2021318,90326,74314,28314,61314,611.573.800
08. Juni 2021316,38323,81312,50317,20317,201.423.800
07. Juni 2021308,84315,78304,50314,52314,521.719.300
04. Juni 2021313,70319,00309,01309,91309,911.833.600
03. Juni 2021328,42330,51309,67309,83309,832.277.400
02. Juni 2021331,22338,69327,24331,48331,481.134.200
01. Juni 2021339,19340,96329,23333,68333,681.537.400
28. Mai 2021338,00342,03336,00336,00336,001.253.600
27. Mai 2021333,00339,84322,55338,69338,692.806.900
26. Mai 2021326,95335,93325,35332,36332,362.714.900
25. Mai 2021326,80329,62322,28324,21324,211.691.400
24. Mai 2021316,00325,77313,64324,09324,091.890.800
21. Mai 2021318,20322,75310,40314,64314,641.831.400
20. Mai 2021300,00318,40299,51316,31316,313.047.800
19. Mai 2021289,00300,50285,35298,37298,372.370.600
18. Mai 2021302,15308,66297,00299,54299,541.853.600
17. Mai 2021297,00304,00288,12297,20297,202.320.100
14. Mai 2021285,46299,65283,54299,40299,402.279.700
13. Mai 2021301,08305,18275,60281,02281,023.533.800
12. Mai 2021296,20304,06287,31296,32296,323.264.800
11. Mai 2021283,69309,99281,32306,07306,073.106.200
10. Mai 2021300,12300,38286,07294,70294,703.466.900
07. Mai 2021315,99321,00305,00307,15307,153.143.500
06. Mai 2021305,88319,85298,89304,12304,126.885.500
05. Mai 2021346,00349,95332,08335,72335,722.545.500
04. Mai 2021348,98350,00328,27342,03342,033.362.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...