Deutsche Märkte öffnen in 1 Stunde 49 Minute

Twitter, Inc. (TWTR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
34,82-2,46 (-6,60%)
Börsenschluss: 04:02PM EST
34,64 -0,18 (-0,52%)
Nachbörse: 07:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202236,9037,0834,8034,8234,8225.603.200
20. Jan. 202237,8439,0337,2037,2837,2817.688.900
19. Jan. 202237,1338,2837,0137,3537,3519.798.000
18. Jan. 202237,7238,2037,1337,3037,3014.896.800
14. Jan. 202238,4339,0537,5138,4438,4414.826.900
13. Jan. 202240,1540,3438,6138,7038,7015.075.600
12. Jan. 202240,8841,4839,7740,2540,2510.439.000
11. Jan. 202239,7940,9439,6040,6640,6613.815.400
10. Jan. 202239,3340,0338,2239,9739,9714.997.300
07. Jan. 202239,6540,6939,3239,6739,6714.641.200
06. Jan. 202239,5040,4438,6939,5939,5916.613.400
05. Jan. 202240,8041,8839,4539,5039,5022.008.600
04. Jan. 202242,8542,9740,3640,8540,8521.422.400
03. Jan. 202243,5043,6942,4842,6642,6614.431.900
31. Dez. 202144,3444,7643,1843,2243,229.829.600
30. Dez. 202142,7745,0942,6344,4644,4614.541.100
29. Dez. 202143,1743,5542,5642,7642,768.732.900
28. Dez. 202144,2144,7843,2343,4343,438.831.000
27. Dez. 202144,2144,9244,1344,3344,338.589.700
23. Dez. 202144,0044,5343,0044,1644,168.977.600
22. Dez. 202144,0544,5643,6343,9043,9010.134.800
21. Dez. 202143,2344,4542,7344,3644,369.537.400
20. Dez. 202142,3743,2741,7942,9842,9812.319.500
17. Dez. 202142,7044,0341,6343,0743,0729.132.600
16. Dez. 202144,4345,0342,7243,1343,1313.052.600
15. Dez. 202144,0044,2442,7444,0744,0714.962.100
14. Dez. 202144,0444,6943,7044,3544,3511.205.400
13. Dez. 202145,5545,9043,7844,6044,6011.710.300
10. Dez. 202146,6046,6044,9745,5645,5614.046.200
09. Dez. 202147,2148,2246,4146,4646,4626.145.200
08. Dez. 202144,6046,2044,3445,7245,7218.408.200
07. Dez. 202145,0746,3444,3244,4644,4621.200.500
06. Dez. 202142,1144,7241,7544,4744,4726.228.700
03. Dez. 202142,8243,1041,0142,0742,0726.110.100
02. Dez. 202143,0643,1641,7542,6542,6524.374.800
01. Dez. 202144,9146,5042,8042,8242,8234.082.600
30. Nov. 202145,5145,8543,0043,9443,9436.213.400
29. Nov. 202151,8852,2745,6245,7845,7871.686.600
26. Nov. 202146,6447,3546,2347,0747,077.861.300
24. Nov. 202146,6647,6446,1647,5247,529.979.500
23. Nov. 202147,2047,4645,9847,1447,1419.663.700
22. Nov. 202148,5148,5546,5247,3147,3126.620.100
19. Nov. 202149,1250,3748,4048,4048,4026.162.400
18. Nov. 202150,6550,8348,4648,6048,6022.373.500
17. Nov. 202152,0352,1450,5850,6150,6116.968.800
16. Nov. 202152,8653,0051,8852,1152,1110.743.600
15. Nov. 202152,4153,9152,4152,9552,9521.965.600
12. Nov. 202152,3052,8151,9252,2552,2513.283.300
11. Nov. 202152,5952,8451,8451,9851,9813.972.100
10. Nov. 202153,2553,9851,7552,3352,3318.858.400
09. Nov. 202154,1154,9353,1653,7053,7011.230.100
08. Nov. 202153,4554,3253,1654,0854,0810.565.500
05. Nov. 202154,1154,1852,8153,1553,1513.263.900
04. Nov. 202154,5854,8453,1853,6853,6811.284.700
03. Nov. 202153,6854,5553,1054,5354,539.774.200
02. Nov. 202155,0455,0853,7853,9953,9911.571.400
01. Nov. 202153,5655,3353,4155,1155,1114.747.000
29. Okt. 202154,0154,4853,1553,5453,5414.832.400
28. Okt. 202155,0855,6453,8954,2954,2922.508.400
27. Okt. 202160,0560,1654,7954,8154,8148.107.700
26. Okt. 202162,6663,0860,9461,4361,4322.676.100
25. Okt. 202161,5262,6760,4562,1162,1115.874.500
22. Okt. 202163,8164,4762,0962,2462,2417.636.400
21. Okt. 202165,6765,9864,7365,4065,4010.918.500
20. Okt. 202166,3668,4165,5465,8065,8015.938.400
19. Okt. 202165,1467,3664,3066,1166,1111.486.900
18. Okt. 202162,6965,0762,6764,8464,8410.359.500
15. Okt. 202163,2463,4362,2962,7762,776.678.500
14. Okt. 202163,0163,7862,7563,1763,176.807.900
13. Okt. 202161,9662,7461,5162,2062,209.423.500
12. Okt. 202161,6862,8060,7961,4561,459.952.100
11. Okt. 202162,9963,5162,0762,1062,109.020.400
08. Okt. 202164,2564,3463,3163,6863,688.094.900
07. Okt. 202162,2064,3662,1563,9763,9715.010.400
06. Okt. 202158,9561,7158,7961,2961,2910.648.100
05. Okt. 202159,2160,6758,8259,8659,8612.006.500
04. Okt. 202161,0461,1657,6458,3958,3917.381.300
01. Okt. 202160,8162,1460,5661,9861,989.728.400
30. Sept. 202160,3861,2359,8660,3960,399.372.600
29. Sept. 202162,9463,3660,0160,0760,079.256.100
28. Sept. 202164,3664,5462,1662,4562,459.866.600
27. Sept. 202166,6167,0965,2265,3765,3711.264.900
24. Sept. 202166,0967,4565,4667,2267,2211.035.700
23. Sept. 202164,7966,9364,0466,6966,6915.123.500
22. Sept. 202162,0564,6361,2664,2564,2513.052.300
21. Sept. 202161,5163,3061,5162,7862,7810.400.300
20. Sept. 202161,1561,3259,8460,9560,9512.194.300
17. Sept. 202162,1062,9861,6562,4762,479.810.600
16. Sept. 202161,5362,6160,9362,2962,299.918.700
15. Sept. 202160,1061,9159,6461,8461,8413.074.500
14. Sept. 202160,0760,7059,4960,1960,198.240.100
13. Sept. 202161,3061,4158,4559,6659,6616.851.600
10. Sept. 202162,9563,3761,4761,5661,567.026.200
09. Sept. 202162,3663,1862,2462,4662,468.168.900
08. Sept. 202164,9465,3662,0862,2762,2711.767.200
07. Sept. 202164,7165,1364,1564,9864,987.149.400
03. Sept. 202164,4365,0963,8564,6664,665.060.100
02. Sept. 202165,9766,0564,4164,6064,608.589.700
01. Sept. 202164,6566,7264,6565,5565,5515.284.300
31. Aug. 202164,5265,1564,1664,5064,509.157.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...