Deutsche Märkte geschlossen

Twilio Inc. (TWLO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
192,06-9,43 (-4,68%)
Börsenschluss: 04:00PM EST
190,18 -1,88 (-0,98%)
Nachbörse: 07:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2022201,94203,43191,48192,06192,063.123.000
20. Jan. 2022205,52212,00201,11201,49201,492.814.700
19. Jan. 2022207,24212,41203,29203,69203,692.782.300
18. Jan. 2022209,60215,00206,45207,24207,242.973.600
14. Jan. 2022216,74220,92210,90215,16215,162.466.900
13. Jan. 2022228,94230,19217,07217,16217,162.984.900
12. Jan. 2022238,49240,75224,66227,11227,112.538.900
11. Jan. 2022227,41236,20223,95234,18234,182.359.200
10. Jan. 2022225,00228,84217,69227,52227,524.572.700
07. Jan. 2022239,12244,81228,55230,20230,202.727.700
06. Jan. 2022232,71244,57231,01238,65238,652.109.200
05. Jan. 2022246,05249,94234,18235,19235,192.793.900
04. Jan. 2022262,29262,57243,76251,00251,002.274.400
03. Jan. 2022264,00266,74255,80262,29262,292.035.200
31. Dez. 2021264,91270,25263,09263,34263,341.349.500
30. Dez. 2021255,77269,56255,77265,35265,351.433.000
29. Dez. 2021257,54259,88253,11257,73257,731.469.600
28. Dez. 2021262,80264,96258,14259,09259,091.951.000
27. Dez. 2021266,44268,80261,85262,34262,341.658.900
23. Dez. 2021267,33270,70260,69267,17267,171.941.400
22. Dez. 2021275,96279,80264,69268,77268,771.998.200
21. Dez. 2021271,99277,19264,06276,92276,922.037.200
20. Dez. 2021267,40272,72264,24268,55268,552.385.900
17. Dez. 2021258,21276,69255,10273,63273,633.490.300
16. Dez. 2021267,85274,00256,68260,90260,902.799.700
15. Dez. 2021251,75263,87248,57261,73261,732.653.800
14. Dez. 2021255,00258,96250,87255,83255,832.269.100
13. Dez. 2021263,43267,73255,37260,23260,231.428.500
10. Dez. 2021268,80278,00263,02264,54264,541.921.200
09. Dez. 2021282,05289,00268,15268,29268,292.492.800
08. Dez. 2021265,00274,91259,17274,81274,811.664.400
07. Dez. 2021261,67270,11260,63265,31265,312.332.200
06. Dez. 2021244,00254,85235,00251,10251,102.628.000
03. Dez. 2021265,80266,71241,72248,17248,174.043.200
02. Dez. 2021258,51269,75254,46267,17267,173.548.700
01. Dez. 2021284,61288,71255,36259,53259,534.847.800
30. Nov. 2021292,94297,99284,52286,15286,152.914.100
29. Nov. 2021289,00295,95281,42293,23293,232.711.500
26. Nov. 2021285,74292,35283,48290,25290,251.811.900
24. Nov. 2021272,38285,19268,36283,89283,892.326.400
23. Nov. 2021277,27281,00266,29275,13275,132.828.800
22. Nov. 2021284,25286,00273,14279,61279,613.692.600
19. Nov. 2021292,33295,01284,82285,00285,002.277.000
18. Nov. 2021301,17303,75285,53290,99290,993.526.200
17. Nov. 2021311,00313,39300,30302,78302,781.736.900
16. Nov. 2021308,50312,31306,01310,75310,752.188.900
15. Nov. 2021304,56309,50299,13304,50304,502.520.400
12. Nov. 2021299,33304,22296,85304,16304,161.380.800
11. Nov. 2021300,00302,17293,43298,00298,001.774.300
10. Nov. 2021308,74310,48295,11297,28297,282.932.700
09. Nov. 2021313,49316,71301,00310,60310,601.553.900
08. Nov. 2021309,55317,00309,55313,01313,011.617.900
05. Nov. 2021314,44315,81306,75310,60310,602.610.200
04. Nov. 2021315,00316,63305,89313,42313,423.116.100
03. Nov. 2021300,35314,43294,65312,43312,434.042.200
02. Nov. 2021300,61301,80293,52300,07300,072.373.800
01. Nov. 2021292,51300,78289,99300,60300,603.485.100
29. Okt. 2021288,31296,54283,00291,36291,367.085.900
28. Okt. 2021286,26303,98278,00284,93284,9321.575.300
27. Okt. 2021353,49356,28342,69345,66345,665.188.700
26. Okt. 2021362,08363,80352,06353,92353,921.458.500
25. Okt. 2021361,32363,76354,90358,17358,171.326.600
22. Okt. 2021367,00368,73349,62358,19358,191.836.100
21. Okt. 2021363,80373,00363,00369,23369,23995.500
20. Okt. 2021367,74371,96361,23366,59366,591.226.500
19. Okt. 2021364,00369,13360,16365,03365,031.156.700
18. Okt. 2021351,80361,79351,00361,27361,271.241.400
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...