Deutsche Märkte geschlossen

Twilio Inc. (TWLO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
45,24-0,85 (-1,84%)
Ab 01:55PM EST. Markt geöffnet.
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202246,1546,2444,4645,2445,241.769.715
05. Dez. 202248,5449,6445,2746,0946,093.763.100
02. Dez. 202247,9549,1947,1548,6448,642.527.100
01. Dez. 202248,6750,8448,3749,4449,444.238.600
30. Nov. 202245,4649,2844,8349,0249,025.496.000
29. Nov. 202247,0747,9645,4645,7545,753.584.200
28. Nov. 202247,4248,9446,3946,7746,773.464.500
25. Nov. 202247,7948,7847,2848,5648,561.362.700
23. Nov. 202246,1348,4745,5748,3648,363.879.100
22. Nov. 202245,8646,2844,7046,0946,094.258.100
21. Nov. 202248,1048,3945,6845,8945,895.433.200
18. Nov. 202251,0051,4948,5349,2549,253.339.300
17. Nov. 202249,2851,6948,7550,7550,754.016.500
16. Nov. 202252,5453,2650,4450,8150,814.513.900
15. Nov. 202256,3756,9453,3953,8853,885.547.100
14. Nov. 202254,1954,9751,9152,8452,845.092.600
11. Nov. 202250,7755,6949,7255,2755,276.949.700
10. Nov. 202246,5950,9946,2250,7150,719.203.700
09. Nov. 202243,5044,1642,5543,6043,605.474.300
08. Nov. 202246,0246,1643,5044,4644,467.975.700
07. Nov. 202243,2946,5942,0045,6845,6819.710.500
04. Nov. 202248,3548,9941,0042,7442,7444.783.500
03. Nov. 202266,1868,3665,0865,3665,366.912.100
02. Nov. 202273,9274,4967,3067,3967,396.465.700
01. Nov. 202277,0379,1274,5475,0875,083.327.000
31. Okt. 202275,6076,2373,6674,3774,372.836.400
28. Okt. 202273,4775,9472,4475,6075,602.080.500
27. Okt. 202275,7176,9673,8074,6074,602.087.500
26. Okt. 202275,1477,7373,7974,2874,282.587.800
25. Okt. 202275,7076,7774,1376,6176,615.035.600
24. Okt. 202274,0374,2870,0074,0174,013.007.800
21. Okt. 202270,4975,4970,4975,4575,454.277.800
20. Okt. 202268,3172,6968,3170,8770,872.667.400
19. Okt. 202270,4471,6368,3068,7668,762.240.200
18. Okt. 202271,9373,5069,8971,2171,213.095.400
17. Okt. 202266,2768,9865,5968,3968,392.692.200
14. Okt. 202267,9168,9263,1863,2763,272.621.600
13. Okt. 202263,5067,2262,1066,3966,396.001.700
12. Okt. 202267,8968,9765,5167,2367,232.884.900
11. Okt. 202271,5071,7666,5567,8367,833.672.500
10. Okt. 202276,7376,7570,9871,9971,993.852.800
07. Okt. 202275,9377,9675,5376,8476,844.233.600
06. Okt. 202276,1578,4376,1578,0378,033.037.200
05. Okt. 202275,6677,0574,0776,2576,252.509.800
04. Okt. 202272,3877,6272,2277,5377,534.619.900
03. Okt. 202269,5171,1767,7969,6369,633.457.400
30. Sept. 202270,1672,8368,9569,1469,142.457.300
29. Sept. 202271,2172,4069,1170,5970,592.359.500
28. Sept. 202270,3273,7070,1173,2973,292.618.600
27. Sept. 202271,2072,6068,3070,1170,112.857.200
26. Sept. 202268,5171,8068,4769,0069,002.994.600
23. Sept. 202268,1369,9466,6068,1368,134.166.500
22. Sept. 202272,2372,7569,2169,7769,773.433.800
21. Sept. 202274,5276,2472,5072,8072,803.444.100
20. Sept. 202274,9777,3874,3674,5174,514.669.800
19. Sept. 202273,2676,0672,8376,0176,014.081.900
16. Sept. 202275,6376,1773,1673,9173,915.241.400
15. Sept. 202276,5281,2575,7277,6977,696.905.200
14. Sept. 202271,9179,9970,8177,9777,9713.407.400
13. Sept. 202271,1572,8970,5470,8770,873.792.900
12. Sept. 202272,7275,8072,7075,6575,654.813.700
09. Sept. 202270,4072,8070,1872,1972,193.337.200
08. Sept. 202266,8069,4466,3669,4269,422.616.700
07. Sept. 202266,0068,0665,4567,9067,902.849.100
06. Sept. 202267,0667,5165,1365,9465,943.287.400
02. Sept. 202268,5969,0766,2767,0167,013.387.700
01. Sept. 202268,0168,1764,2967,6567,655.790.000
31. Aug. 202272,9373,6069,4369,5869,584.821.100
30. Aug. 202272,4373,3869,9171,2271,223.495.800
29. Aug. 202271,4373,7171,0371,1271,122.937.000
26. Aug. 202275,4576,6572,1072,3472,344.012.700
25. Aug. 202273,6275,7872,6675,7375,732.795.500
24. Aug. 202273,5574,8472,9072,9172,912.939.100
23. Aug. 202273,4675,5872,7172,8472,843.358.700
22. Aug. 202274,4075,6972,4873,3273,323.975.400
19. Aug. 202278,9979,7975,5076,0476,044.693.200
18. Aug. 202280,9381,5678,8280,6980,693.780.900
17. Aug. 202284,0184,7981,0881,3981,393.952.200
16. Aug. 202286,7587,4683,4086,7686,763.976.500
15. Aug. 202286,0888,6085,5287,4687,463.778.700
12. Aug. 202287,3387,6785,1186,9086,904.470.300
11. Aug. 202289,0890,7484,6685,5885,585.591.100
10. Aug. 202285,1589,3884,4886,2386,237.711.700
09. Aug. 202284,8885,9080,5281,2681,265.808.800
08. Aug. 202287,5192,5385,5486,4886,488.974.000
05. Aug. 202285,1086,1380,1284,9284,9217.350.200
04. Aug. 202297,5098,6794,3998,1998,195.642.000
03. Aug. 202292,2997,7991,3597,6997,693.902.500
02. Aug. 202286,1691,7786,1089,8789,874.445.500
01. Aug. 202284,5989,9782,5787,3787,373.396.200
29. Juli 202285,0085,9082,8184,8084,803.137.000
28. Juli 202283,4686,1880,2385,6085,603.789.500
27. Juli 202281,2185,2480,2084,3884,383.127.400
26. Juli 202285,0085,0078,4278,9578,954.419.400
25. Juli 202285,6287,5284,6386,5886,582.191.100
22. Juli 202291,7592,7786,4587,3387,333.065.600
21. Juli 202292,4193,4790,0692,4592,454.008.700
20. Juli 202289,8694,7689,5993,4093,404.087.900
19. Juli 202287,3689,1985,0389,1089,102.667.400
18. Juli 202286,0888,7584,8085,3185,312.533.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...