Deutsche Märkte geschlossen

Twilio Inc. (TWLO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,58-3,34 (-3,93%)
Ab 02:11PM EDT. Markt geöffnet.
Zeitraum:
09. Aug. 2021 - 09. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Aug. 202284,8885,8380,5281,5881,583.732.451
08. Aug. 202287,5192,5385,5486,4886,488.963.900
05. Aug. 202285,1086,1380,1284,9284,9217.336.300
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 202285,0085,9082,8184,8084,803.134.300
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 202291,7592,7786,4587,3387,333.061.500
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
15. Juli 202282,6984,5280,6584,4384,432.690.100
14. Juli 202283,7485,4480,6481,1881,183.241.000
13. Juli 202282,7387,5881,8785,0985,092.703.100
12. Juli 202286,5089,7282,8583,5183,512.955.900
11. Juli 202291,6392,3685,7385,8785,872.606.100
08. Juli 202291,5295,9490,4092,7192,712.423.300
07. Juli 202287,8194,0687,8193,5893,582.634.400
06. Juli 202290,2192,4287,5088,7088,702.771.900
05. Juli 202284,7191,0682,3490,4890,483.829.400
01. Juli 202285,2387,5583,2585,1785,172.863.700
30. Juni 202287,6087,9980,9283,8183,813.825.000
29. Juni 202291,2393,0489,0489,6089,603.106.800
28. Juni 202297,0098,1490,8591,6191,613.138.700
27. Juni 202299,1299,4994,2697,2197,212.334.700
24. Juni 202298,65101,9398,1099,1299,127.622.300
23. Juni 202289,0098,3889,0097,4197,413.835.800
22. Juni 202283,7289,6083,1988,4588,453.139.800
21. Juni 202285,1087,9284,2885,1785,173.121.900
17. Juni 202279,0184,9479,0084,0284,024.777.800
16. Juni 202281,9083,1877,1478,7378,734.947.900
15. Juni 202283,2587,8081,9985,1685,164.638.900
14. Juni 202283,7185,7881,0181,8681,862.995.900
13. Juni 202286,3088,4383,2083,6483,644.563.000
10. Juni 202296,0596,1089,6490,7390,735.229.200
09. Juni 2022108,40108,4098,3898,4998,493.712.800
08. Juni 2022107,12110,31105,78108,39108,391.899.600
07. Juni 202299,50108,0898,86107,43107,433.622.300
06. Juni 2022104,58105,2799,21101,34101,342.720.600
03. Juni 2022106,05107,13100,76101,74101,743.021.800
02. Juni 202299,00110,9898,30109,21109,213.707.600
01. Juni 2022107,14110,27102,60104,27104,272.782.200
31. Mai 2022108,37110,58103,74105,17105,173.452.800
27. Mai 2022102,81108,73102,31108,37108,372.960.800
26. Mai 202295,14101,9994,63100,82100,822.037.100
25. Mai 202292,4897,5791,5696,5596,552.251.500
24. Mai 202297,5998,1190,0792,1792,174.307.800
23. Mai 2022100,93101,9396,79100,16100,162.888.900
20. Mai 2022104,03105,6497,53103,03103,033.152.600
19. Mai 202297,39105,4995,54101,82101,823.366.000
18. Mai 2022100,86105,3496,4597,6197,612.935.400
17. Mai 2022103,51105,7496,41101,71101,714.054.900
16. Mai 2022104,50108,7499,1899,6899,685.193.900
13. Mai 2022101,86112,89101,86110,79110,794.832.300
12. Mai 202290,97102,1787,6799,2299,226.303.600
11. Mai 202295,99100,1892,2392,6292,625.466.400
10. Mai 2022104,53107,2093,7397,7797,775.099.400
09. Mai 2022105,00109,3498,47100,75100,755.114.700
06. Mai 2022115,15115,50104,50107,38107,386.932.800
05. Mai 2022122,18123,00112,06116,73116,739.282.800
04. Mai 2022112,61118,96105,56118,48118,488.541.600
03. Mai 2022114,94120,25112,06112,30112,304.245.400
02. Mai 2022111,50118,30109,13118,03118,033.264.700
29. Apr. 2022118,42123,21111,64111,82111,823.575.500
28. Apr. 2022119,80120,60109,68118,92118,925.389.600
27. Apr. 2022119,26124,99117,56118,38118,383.231.300
26. Apr. 2022125,84126,25119,90120,05120,052.398.000
25. Apr. 2022121,63129,55121,51128,07128,073.208.100
22. Apr. 2022125,00129,79121,47122,78122,782.825.200
21. Apr. 2022134,01137,47123,75124,84124,843.421.600
20. Apr. 2022144,00144,47130,19130,36130,363.865.400
19. Apr. 2022132,00146,26129,85145,17145,175.056.400
18. Apr. 2022136,95138,16128,50131,61131,613.542.000
14. Apr. 2022147,96147,96136,95137,09137,092.782.000
13. Apr. 2022143,59148,26140,50145,96145,961.994.900
12. Apr. 2022148,01154,00143,71144,84144,842.283.300
11. Apr. 2022144,26148,51141,00145,31145,311.774.400
08. Apr. 2022151,99152,44146,09146,42146,421.831.900
07. Apr. 2022153,21157,28146,00152,58152,581.967.700
06. Apr. 2022160,02160,39149,04153,36153,363.334.700
05. Apr. 2022174,71175,05163,43165,67165,672.586.600
04. Apr. 2022170,08176,40169,52174,71174,712.201.300
01. Apr. 2022166,04173,59166,04169,50169,501.962.700
31. März 2022168,50169,52163,79164,81164,812.045.100
30. März 2022169,93175,59167,20168,63168,632.019.400
29. März 2022165,34176,96164,29174,48174,484.125.500
28. März 2022156,51161,45152,34160,74160,741.950.000
25. März 2022162,30163,84152,83154,82154,822.622.100
24. März 2022162,00162,37155,32161,94161,942.151.800
23. März 2022160,10166,44156,66161,20161,201.762.400
22. März 2022156,90166,98155,85163,14163,143.113.500
21. März 2022159,02161,06153,65157,44157,443.712.100
18. März 2022150,61159,93148,85159,66159,664.446.600
17. März 2022142,20151,52139,78150,28150,284.411.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...