Deutsche Märkte öffnen in 3 Stunden 11 Minuten

Twilio Inc. (TWLO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
361,27+7,96 (+2,25%)
Börsenschluss: 4:00PM EDT
361,99 +0,72 (+0,20%)
Nachbörse: 07:59PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Okt. 2021351,80361,79351,00361,27361,271.240.800
15. Okt. 2021357,22357,92352,22353,31353,311.020.900
14. Okt. 2021351,10362,29351,10357,46357,462.334.400
13. Okt. 2021330,00346,99329,88345,76345,761.735.300
12. Okt. 2021322,85329,00321,02326,63326,631.067.900
11. Okt. 2021317,87327,24315,95320,72320,72813.100
08. Okt. 2021328,75331,57318,73320,60320,601.450.100
07. Okt. 2021321,00328,85319,06324,17324,171.378.700
06. Okt. 2021315,81325,24314,13316,88316,882.239.800
05. Okt. 2021312,38323,61312,38320,23320,231.701.600
04. Okt. 2021320,57322,08306,25313,22313,222.018.600
01. Okt. 2021319,75326,45318,21324,33324,331.566.700
30. Sept. 2021315,40321,14311,18319,05319,051.911.900
29. Sept. 2021326,20328,45311,80312,80312,802.526.800
28. Sept. 2021339,75343,21321,95322,15322,152.854.700
27. Sept. 2021338,46345,41338,46345,12345,121.307.600
24. Sept. 2021346,39347,46336,36343,21343,211.211.000
23. Sept. 2021351,88352,36344,80348,99348,99972.500
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...