Twilio, Inc. Class A TWLO
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$302,88+10,42 (+3,56 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $302,74 | +3,52 % | $294,25 | $303,60 | $287,51 | 1,62M |
| 2026-09-30 | $292,46 | +0,58 % | $291,55 | $298,17 | $289,24 | 3,83M |
| 2026-09-29 | $290,78 | +1,32 % | $285,73 | $292,69 | $281,98 | 2,78M |
| 2026-09-28 | $286,98 | +4,05 % | $267,85 | $288,17 | $265,40 | 2,73M |
| 2026-09-25 | $275,80 | -7,96 % | $286,68 | $298,45 | $273,52 | 4,26M |
| 2026-09-24 | $299,66 | +3,08 % | $286,50 | $304,75 | $285,00 | 3,71M |
| 2026-09-23 | $290,70 | +2,17 % | $285,00 | $296,37 | $284,11 | 4,15M |
| 2026-09-22 | $284,53 | +6,94 % | $271,60 | $286,12 | $270,00 | 4,13M |
| 2026-09-21 | $266,06 | +9,11 % | $247,12 | $266,48 | $244,14 | 3,02M |
| 2026-09-18 | $243,84 | -0,97 % | $248,63 | $249,45 | $238,50 | 4,06M |
| 2026-09-17 | $246,24 | +3,08 % | $237,69 | $247,28 | $236,18 | 1,59M |
| 2026-09-16 | $238,88 | -1,35 % | $241,88 | $243,95 | $235,20 | 2,25M |
| 2026-09-15 | $242,16 | +4,43 % | $230,01 | $244,89 | $226,74 | 2,25M |
| 2026-09-14 | $231,88 | +1,99 % | $229,26 | $233,88 | $225,52 | 1,35M |
| 2026-09-11 | $227,35 | -1,64 % | $230,32 | $235,32 | $226,63 | 1,25M |
| 2026-09-10 | $231,13 | +1,73 % | $224,87 | $234,37 | $222,63 | 1,40M |
| 2026-09-09 | $227,19 | +0,58 % | $226,02 | $231,98 | $225,00 | 1,45M |
| 2026-09-08 | $225,89 | -3,04 % | $229,03 | $229,03 | $221,86 | 1,81M |
| 2026-09-04 | $232,98 | -3,12 % | $239,52 | $239,52 | $231,21 | 1,47M |
| 2026-09-03 | $240,48 | +6,06 % | $230,37 | $241,01 | $229,20 | 1,62M |
| 2026-09-02 | $226,75 | -0,83 % | $226,09 | $230,93 | $222,93 | 1,29M |
| 2026-09-01 | $228,65 | -2,96 % | $231,00 | $234,88 | $224,56 | 1,67M |
| 2026-08-31 | $235,63 | -0,90 % | $234,69 | $239,48 | $232,60 | 1,96M |
| 2026-08-28 | $237,78 | -1,48 % | $240,81 | $243,98 | $237,29 | 1,76M |
| 2026-08-27 | $241,34 | +5,64 % | $233,31 | $241,81 | $231,68 | 2,04M |
| 2026-08-26 | $228,46 | +2,00 % | $220,07 | $228,65 | $219,56 | 1,37M |
| 2026-08-25 | $223,97 | +0,62 % | $221,85 | $227,91 | $219,68 | 1,76M |
| 2026-08-24 | $222,59 | -1,20 % | $222,59 | $226,45 | $219,19 | 1,38M |
| 2026-08-21 | $225,30 | +2,46 % | $219,39 | $225,70 | $215,79 | 1,54M |
| 2026-08-20 | $219,89 | -0,89 % | $219,85 | $222,87 | $216,55 | 1,53M |
| 2026-08-19 | $221,87 | -4,41 % | $232,12 | $234,48 | $220,29 | 2,14M |
| 2026-08-18 | $232,10 | +1,53 % | $230,65 | $239,43 | $229,02 | 2,63M |
| 2026-08-17 | $228,61 | -4,03 % | $237,73 | $240,00 | $228,18 | 3,15M |
| 2026-08-14 | $238,20 | -4,50 % | $250,81 | $251,94 | $233,31 | 2,80M |
| 2026-08-13 | $249,42 | +1,14 % | $247,39 | $254,57 | $245,56 | 2,16M |
| 2026-08-12 | $246,62 | -3,65 % | $252,63 | $257,99 | $244,37 | 3,09M |
| 2026-08-11 | $255,95 | +2,36 % | $248,77 | $258,35 | $244,09 | 2,94M |
| 2026-08-10 | $250,06 | +3,64 % | $244,50 | $255,57 | $242,70 | 3,37M |
| 2026-08-07 | $241,28 | +24,89 % | $235,25 | $254,50 | $227,02 | 8,13M |
| 2026-08-06 | $193,20 | -0,01 % | $187,10 | $194,99 | $187,10 | 4,54M |
| 2026-08-05 | $193,22 | -0,43 % | $191,51 | $198,48 | $187,95 | 2,32M |
| 2026-08-04 | $194,05 | -1,29 % | $194,24 | $199,99 | $189,33 | 3,26M |
| 2026-08-03 | $196,59 | -0,39 % | $199,49 | $199,99 | $194,57 | 1,76M |
| 2026-07-31 | $197,35 | +3,36 % | $192,11 | $197,81 | $190,72 | 1,56M |
| 2026-07-30 | $190,94 | +1,43 % | $186,67 | $191,70 | $184,04 | 1,22M |
| 2026-07-29 | $188,25 | -3,13 % | $193,63 | $195,00 | $182,60 | 1,69M |
| 2026-07-28 | $194,33 | -0,07 % | $193,32 | $196,70 | $188,53 | 1,13M |
| 2026-07-27 | $194,47 | +1,57 % | $194,42 | $198,72 | $191,83 | 1,30M |
| 2026-07-24 | $191,46 | +3,46 % | $188,10 | $192,22 | $186,00 | 1,40M |
| 2026-07-23 | $185,06 | +0,92 % | $184,70 | $186,00 | $179,65 | 1,83M |
| 2026-07-22 | $183,38 | -6,54 % | $194,74 | $194,74 | $182,39 | 1,93M |
| 2026-07-21 | $196,22 | -4,39 % | $202,30 | $207,83 | $194,00 | 1,43M |
| 2026-07-20 | $205,24 | -0,74 % | $205,95 | $212,79 | $202,04 | 1,55M |
| 2026-07-17 | $206,78 | +0,04 % | $202,75 | $209,80 | $200,05 | 2,41M |
| 2026-07-16 | $206,70 | -2,29 % | $212,06 | $213,91 | $206,47 | 1,51M |
| 2026-07-15 | $211,54 | -2,89 % | $222,23 | $223,69 | $211,05 | 1,58M |
| 2026-07-14 | $217,83 | -0,19 % | $211,69 | $222,71 | $210,36 | 2,11M |
| 2026-07-13 | $218,24 | +1,72 % | $213,23 | $220,17 | $208,99 | 1,92M |
| 2026-07-10 | $214,56 | -1,85 % | $228,50 | $229,22 | $213,94 | 2,07M |
| 2026-07-09 | $218,60 | +1,44 % | $212,57 | $218,66 | $207,45 | 1,52M |
| 2026-07-08 | $215,50 | +1,67 % | $208,38 | $216,31 | $206,36 | 1,50M |
| 2026-07-07 | $211,97 | +1,38 % | $213,59 | $220,27 | $207,70 | 2,15M |
| 2026-07-06 | $209,08 | -0,11 % | $206,99 | $213,88 | $206,28 | 1,51M |
| 2026-07-02 | $209,31 | +0,01 % | $209,15 | $211,96 | $205,02 | 1,65M |
| 2026-07-01 | $209,28 | +1,43 % | $207,80 | $210,77 | $203,39 | 1,55M |
| 2026-06-30 | $206,33 | +3,80 % | $195,04 | $206,94 | $194,47 | 1,78M |
| 2026-06-29 | $198,77 | +3,76 % | $194,54 | $201,49 | $192,79 | 1,84M |
| 2026-06-26 | $191,57 | +0,36 % | $188,13 | $194,33 | $185,31 | 2,16M |
| 2026-06-25 | $190,88 | +1,35 % | $185,90 | $195,66 | $182,66 | 2,66M |
| 2026-06-24 | $188,34 | +2,34 % | $189,00 | $193,20 | $185,55 | 2,20M |
| 2026-06-23 | $184,04 | +0,22 % | $181,75 | $188,57 | $180,62 | 2,06M |
| 2026-06-22 | $183,64 | -1,36 % | $184,48 | $188,96 | $179,20 | 1,82M |
| 2026-06-18 | $186,17 | -1,03 % | $185,27 | $188,84 | $179,35 | 4,72M |
| 2026-06-17 | $188,11 | -2,37 % | $192,31 | $193,50 | $185,26 | 1,83M |
| 2026-06-16 | $192,68 | -4,61 % | $200,06 | $201,09 | $189,80 | 2,46M |
| 2026-06-15 | $202,00 | -1,02 % | $208,00 | $209,85 | $201,64 | 1,81M |
| 2026-06-12 | $204,08 | -1,23 % | $205,89 | $206,62 | $198,22 | 1,57M |
| 2026-06-11 | $206,62 | -0,23 % | $204,00 | $208,37 | $199,07 | 1,89M |
| 2026-06-10 | $207,09 | +1,17 % | $201,20 | $211,74 | $199,00 | 2,01M |
| 2026-06-09 | $204,69 | -3,69 % | $210,00 | $213,89 | $194,53 | 2,34M |
| 2026-06-08 | $212,54 | -5,95 % | $225,63 | $227,50 | $212,01 | 2,96M |
| 2026-06-05 | $225,99 | -4,50 % | $233,79 | $237,30 | $224,23 | 3,39M |
| 2026-06-04 | $236,64 | +4,13 % | $226,00 | $238,48 | $222,62 | 3,93M |
| 2026-06-03 | $227,26 | -0,89 % | $223,71 | $227,96 | $215,38 | 3,22M |
| 2026-06-02 | $229,30 | +0,77 % | $217,80 | $229,62 | $215,98 | 3,01M |
| 2026-06-01 | $227,54 | +19,36 % | $195,37 | $231,36 | $194,51 | 7,29M |
| 2026-05-29 | $190,64 | +3,27 % | $187,93 | $193,08 | $182,11 | 3,87M |
| 2026-05-28 | $184,60 | +1,67 % | $186,00 | $188,74 | $182,10 | 1,66M |
| 2026-05-27 | $181,57 | -4,26 % | $190,00 | $190,95 | $180,91 | 2,40M |
| 2026-05-26 | $189,65 | +0,94 % | $188,00 | $189,80 | $180,36 | 2,20M |