Deutsche Märkte öffnen in 4 Stunden 45 Minuten

Twilio Inc. (TWLO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
392,20-1,80 (-0,46%)
Börsenschluss: 4:00PM EDT
384,36 -7,84 (-2,00 %)
Nachbörse: 07:59PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Juli 2021393,74399,48389,20392,20392,201.322.907
28. Juli 2021388,07397,52386,24394,00394,00969.900
27. Juli 2021398,47398,63378,31387,48387,481.490.700
26. Juli 2021407,23407,89395,58398,25398,251.501.600
23. Juli 2021406,35412,68404,37409,84409,841.013.100
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 2021369,00380,45366,78374,98374,981.352.100
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 2021384,27393,00380,64392,27392,271.086.100
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
03. Mai 2021370,71374,00358,00359,92359,921.660.900
30. Apr. 2021370,36377,43365,11367,80367,801.583.900
29. Apr. 2021394,43396,04369,65375,44375,441.843.800
28. Apr. 2021393,34396,70388,04393,80393,801.005.500
27. Apr. 2021403,00405,80390,68395,89395,891.022.900
26. Apr. 2021386,83400,92384,27400,68400,681.463.500
23. Apr. 2021381,79387,71378,70384,64384,641.242.400
22. Apr. 2021373,00384,84371,33373,77373,771.350.200
21. Apr. 2021362,00373,30357,67370,20370,20956.600
20. Apr. 2021369,00377,91362,28367,65367,651.523.100
19. Apr. 2021377,86385,99362,50367,46367,461.949.900
16. Apr. 2021391,00394,20383,19385,24385,241.195.100
15. Apr. 2021377,60391,80375,10389,89389,891.794.000
14. Apr. 2021388,12393,86370,36372,00372,001.437.800
13. Apr. 2021375,00389,69374,50386,60386,601.605.000
12. Apr. 2021365,68373,77362,01371,06371,061.099.100
09. Apr. 2021365,00369,27358,75368,24368,241.073.700
08. Apr. 2021361,00370,10359,76367,07367,071.372.600
07. Apr. 2021355,62364,93351,35353,11353,112.276.900
06. Apr. 2021349,00362,50346,80357,53357,531.616.100
05. Apr. 2021355,00355,55336,36348,43348,431.688.500
01. Apr. 2021350,36360,62346,00352,04352,041.735.000
31. März 2021329,65346,65328,29340,76340,762.742.300
30. März 2021310,25323,88306,04321,20321,201.752.000
29. März 2021320,00324,76306,05315,08315,082.206.600
26. März 2021327,73336,00310,18319,79319,792.497.100
25. März 2021318,38334,18315,25327,61327,612.374.700
24. März 2021355,81356,98325,13326,50326,502.773.900
23. März 2021361,70364,16352,48354,42354,421.551.600
22. März 2021356,22363,80351,37359,80359,801.701.400
19. März 2021353,59360,13342,90355,80355,803.020.000
18. März 2021380,68381,18350,06352,05352,053.310.300
17. März 2021358,31388,91357,03386,27386,273.570.700
16. März 2021380,12388,30365,15373,22373,222.162.400
15. März 2021366,68369,97361,01369,58369,581.436.900
12. März 2021368,00371,35357,60369,03369,031.557.800
11. März 2021370,02377,14362,60374,25374,251.579.900
10. März 2021373,00377,00351,12352,77352,772.238.400
09. März 2021352,26365,96343,74362,36362,363.662.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...