Deutsche Märkte geschlossen

Twitter, Inc. (TWTR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
66,95+0,20 (+0,30%)
Börsenschluss: 4:02PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 202167,6767,7961,5266,9566,9522.324.400
04. März 202170,6171,7866,0266,7566,7522.483.000
03. März 202174,0174,5070,6670,8670,8619.349.600
02. März 202176,6177,1073,5673,6773,6720.485.900
01. März 202178,3678,7376,0577,6377,6324.277.600
26. Feb. 202176,8779,0875,0077,0677,0635.307.600
25. Feb. 202178,1580,7573,8974,5974,5963.625.700
24. Feb. 202173,1073,9571,7171,9271,9218.309.900
23. Feb. 202168,4574,3366,1973,1773,1732.669.500
22. Feb. 202171,7373,7570,4270,4970,4921.049.600
19. Feb. 202172,9774,9671,8872,2872,2825.911.000
18. Feb. 202170,7472,9070,3672,2672,2616.072.100
17. Feb. 202173,0573,2870,1371,7971,7921.422.600
16. Feb. 202172,1974,8471,8173,9673,9627.748.000
12. Feb. 202168,5673,1868,4071,9071,9038.007.700
11. Feb. 202167,9969,0266,5868,5668,5630.455.400
10. Feb. 202165,8069,2563,2067,7767,7773.649.200
09. Feb. 202158,6460,7358,5559,8759,8738.253.800
08. Feb. 202157,8059,6057,3858,2058,2018.285.200
05. Feb. 202156,0257,4455,0356,7856,7816.876.200
04. Feb. 202154,7956,5254,4456,5156,5110.999.300
03. Feb. 202154,5655,1953,7054,5854,5816.816.300
02. Feb. 202152,8754,8752,7154,0054,0013.977.000
01. Feb. 202151,2052,7551,0752,6652,6613.820.700
29. Jan. 202151,0252,9949,8850,5350,5317.321.500
28. Jan. 202149,4952,2549,2751,5751,5719.974.000
27. Jan. 202150,6450,8547,9848,1948,1922.427.000
26. Jan. 202148,1352,1948,0249,6749,6729.448.500
25. Jan. 202148,4448,9547,0047,8447,8413.642.300
22. Jan. 202146,9048,1846,8048,0648,0613.564.400
21. Jan. 202147,7348,0246,5047,1247,1215.457.900
20. Jan. 202146,2347,9246,1847,6047,6021.432.900
19. Jan. 202145,5946,1744,4045,9345,9319.476.300
15. Jan. 202146,1046,2045,0845,1845,1825.937.300
14. Jan. 202147,6647,6645,4345,7945,7929.748.700
13. Jan. 202148,0948,3947,0247,2247,2219.097.200
12. Jan. 202148,5549,1346,5647,0447,0426.288.500
11. Jan. 202147,0949,4945,1548,1848,1861.647.600
08. Jan. 202152,5052,7050,1951,4851,4816.955.400
07. Jan. 202152,2253,3851,4652,3352,3318.967.600
06. Jan. 202153,2754,5252,5753,2653,269.260.000
05. Jan. 202153,4154,5053,1553,8853,888.317.200
04. Jan. 202154,4955,4953,5854,5354,5312.231.600
31. Dez. 202054,2454,3153,7454,1554,154.832.300
30. Dez. 202054,6954,9154,1454,3354,335.329.500
29. Dez. 202054,5155,4053,5554,3654,366.644.800
28. Dez. 202055,0055,1853,9354,4354,436.829.600
24. Dez. 202054,5255,1953,8653,9753,973.661.100
23. Dez. 202055,3455,4554,2354,3054,306.008.600
22. Dez. 202055,0055,6854,3754,9154,919.259.200
21. Dez. 202054,5055,6853,5854,6454,6410.349.400
18. Dez. 202054,9356,0854,2755,8755,8720.450.300
17. Dez. 202054,5755,1753,9454,6354,6311.739.900
16. Dez. 202054,7756,1153,6454,0354,0329.099.400
15. Dez. 202052,0252,9651,6152,8252,8210.868.700
14. Dez. 202051,9753,4851,8052,0252,0217.418.200
11. Dez. 202050,6252,4549,9751,4451,4418.020.200
10. Dez. 202046,7051,7446,5451,2151,2124.147.200
09. Dez. 202047,4848,7446,9247,2347,239.244.800
08. Dez. 202047,7948,1046,9047,4347,437.454.900
07. Dez. 202047,5548,3447,0747,9047,907.746.200
04. Dez. 202047,7548,3447,6747,7347,736.275.300
03. Dez. 202047,1748,1547,0347,7947,797.136.000
02. Dez. 202046,3647,9445,9347,2347,2310.284.000
01. Dez. 202046,7647,2745,8146,6746,679.084.000
30. Nov. 202046,5246,8244,9446,5146,519.968.800
27. Nov. 202046,5647,0146,2046,5946,595.133.300
25. Nov. 202044,9746,8544,8546,4346,4315.076.600
24. Nov. 202045,1345,4444,4645,2345,239.053.900
23. Nov. 202044,9045,5744,1844,9444,9410.392.100
20. Nov. 202043,8045,3243,4544,6844,6817.045.500
19. Nov. 202043,1243,8742,8043,6243,6213.874.000
18. Nov. 202042,9444,2942,8043,3343,339.988.700
17. Nov. 202042,3643,4342,3642,8542,8511.288.800
16. Nov. 202043,5043,6442,4342,7342,7314.275.400
13. Nov. 202043,2543,5342,4243,4843,488.112.900
12. Nov. 202043,3044,1542,6842,8142,819.104.100
11. Nov. 202042,9743,7342,8643,6343,6311.060.800
10. Nov. 202043,3643,9741,6142,4142,4114.129.200
09. Nov. 202043,9645,1843,1143,1943,1921.244.700
06. Nov. 202043,5144,1942,8243,1243,1217.096.900
05. Nov. 202043,5144,0442,4843,7143,7119.693.600
04. Nov. 202042,2342,9340,8142,7642,7634.717.000
03. Nov. 202040,0342,1240,0341,7341,7333.813.100
02. Nov. 202041,1541,6038,9339,4739,4747.323.500
30. Okt. 202044,5345,1840,8341,3641,3686.346.700
29. Okt. 202051,9552,9350,5752,4352,4355.935.600
28. Okt. 202049,6050,0048,2548,5348,5320.168.100
27. Okt. 202049,5051,5149,1451,2751,2719.306.200
26. Okt. 202050,0050,6548,4049,0049,0022.804.000
23. Okt. 202050,2050,5048,9450,4450,4414.897.700
22. Okt. 202050,0050,3448,1150,2850,2818.289.000
21. Okt. 202048,9750,5348,8550,2450,2430.719.700
20. Okt. 202045,5546,7845,4646,3546,359.508.400
19. Okt. 202046,0546,3045,2445,8245,829.870.700
16. Okt. 202046,3646,4545,0545,8145,8113.005.300
15. Okt. 202045,0646,0944,3046,0346,0319.823.800
14. Okt. 202047,4947,7045,6245,9845,9814.449.000
13. Okt. 202048,2848,3246,9947,0047,009.805.900
12. Okt. 202047,6148,6547,4148,2548,2524.162.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...