116,600€
-3,23%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 115,85 | 118,18 | 115,61 | 117,63 | 1,96% | 81,00 |
| 04.05.2026 | 119,42 | 119,48 | 115,07 | 115,37 | -4,78% | 169,00 |
| 30.04.2026 | 119,31 | 121,92 | 118,72 | 121,16 | 1,97% | 59,00 |
| 29.04.2026 | 123,10 | 123,10 | 118,65 | 118,82 | -3,18% | 28,00 |
| 28.04.2026 | 125,93 | 127,17 | 122,24 | 122,72 | -2,36% | 17,00 |
| 27.04.2026 | 126,14 | 126,59 | 123,51 | 125,68 | 0,47% | 250,00 |
| 24.04.2026 | 127,67 | 127,96 | 124,98 | 125,09 | -1,89% | 18,00 |
| 23.04.2026 | 125,73 | 128,04 | 125,50 | 127,50 | 1,01% | 46,00 |
| 22.04.2026 | 126,80 | 128,36 | 125,89 | 126,23 | -0,46% | 241,00 |
| 21.04.2026 | 125,26 | 131,62 | 125,20 | 126,81 | 1,42% | 134,00 |
| 20.04.2026 | 123,92 | 125,24 | 123,36 | 125,04 | 0,22% | - |
| 17.04.2026 | 117,88 | 126,55 | 117,88 | 124,77 | 5,81% | 210,00 |
| 16.04.2026 | 118,82 | 120,22 | 117,67 | 117,92 | -0,70% | 459,00 |
| 15.04.2026 | 120,30 | 120,62 | 118,32 | 118,75 | -1,26% | 75,00 |
| 14.04.2026 | 120,16 | 121,89 | 119,62 | 120,27 | -0,05% | 86,00 |
| 13.04.2026 | 119,18 | 122,08 | 118,86 | 120,33 | 0,54% | - |
| 10.04.2026 | 119,62 | 120,32 | 117,98 | 119,68 | -0,12% | 88,00 |
| 09.04.2026 | 119,28 | 121,15 | 118,21 | 119,82 | 0,57% | 201,00 |
| 08.04.2026 | 117,91 | 121,72 | 117,05 | 119,14 | 3,55% | 18,00 |
| 07.04.2026 | 119,52 | 120,18 | 114,18 | 115,05 | -2,31% | 652,00 |
| 02.04.2026 | 117,25 | 119,62 | 115,16 | 117,77 | -0,24% | 25,00 |
| 01.04.2026 | 118,22 | 118,72 | 116,39 | 118,05 | -0,08% | 10,00 |
| 31.03.2026 | 114,83 | 119,47 | 114,27 | 118,15 | 3,93% | 16,00 |
| 30.03.2026 | 114,15 | 116,13 | 113,42 | 113,68 | 0,02% | 64,00 |
| 27.03.2026 | 115,83 | 115,97 | 113,38 | 113,66 | -1,98% | - |
| 26.03.2026 | 117,95 | 119,16 | 115,22 | 115,96 | -2,09% | 8,00 |
| 25.03.2026 | 118,33 | 119,54 | 114,71 | 118,44 | -0,38% | - |
| 24.03.2026 | 118,81 | 119,35 | 117,13 | 118,89 | 0,00% | 100,00 |
| 23.03.2026 | 112,70 | 119,69 | 111,91 | 118,89 | 3,64% | 96,00 |
| 20.03.2026 | 117,95 | 118,25 | 113,15 | 114,71 | -3,06% | 210,00 |
| 19.03.2026 | 119,65 | 119,81 | 115,44 | 118,33 | -0,67% | 196,00 |
| 18.03.2026 | 123,41 | 123,61 | 118,90 | 119,13 | -2,93% | 30,00 |
| 17.03.2026 | 123,25 | 124,50 | 122,44 | 122,72 | -0,55% | 92,00 |
| 16.03.2026 | 120,53 | 124,00 | 119,61 | 123,40 | 3,32% | 294,00 |
| 13.03.2026 | 120,93 | 122,37 | 118,27 | 119,43 | -0,57% | 330,00 |
| 12.03.2026 | 123,02 | 123,62 | 119,00 | 120,11 | -2,70% | 61,00 |
| 11.03.2026 | 125,45 | 125,81 | 123,23 | 123,44 | -1,77% | 480,00 |
| 10.03.2026 | 126,65 | 128,32 | 124,17 | 125,67 | -0,59% | 309,00 |
| 09.03.2026 | 125,53 | 127,23 | 122,25 | 126,42 | -0,49% | 254,00 |
| 06.03.2026 | 129,10 | 129,26 | 125,35 | 127,04 | -1,43% | 546,00 |
| 05.03.2026 | 131,75 | 132,42 | 128,46 | 128,88 | -2,50% | - |
| 04.03.2026 | 131,73 | 133,32 | 130,54 | 132,19 | -0,10% | 423,00 |
| 03.03.2026 | 131,07 | 133,15 | 128,14 | 132,32 | 0,33% | 76,00 |
| 02.03.2026 | 132,25 | 132,55 | 129,86 | 131,89 | -0,66% | 143,00 |
| 27.02.2026 | 133,71 | 135,63 | 132,70 | 132,76 | -0,88% | 96,00 |
| 26.02.2026 | 132,63 | 134,92 | 132,63 | 133,94 | 0,34% | 17,00 |
| 25.02.2026 | 135,21 | 136,21 | 129,57 | 133,49 | -1,45% | 880,00 |
| 24.02.2026 | 134,71 | 137,00 | 133,29 | 135,45 | 0,64% | - |
| 23.02.2026 | 136,22 | 138,34 | 132,90 | 134,59 | -2,11% | 70,00 |
| 20.02.2026 | 136,48 | 138,59 | 135,65 | 137,49 | 1,16% | - |
| 19.02.2026 | 135,72 | 139,23 | 135,05 | 135,92 | 0,17% | 184,00 |
| 18.02.2026 | 137,91 | 141,57 | 135,18 | 135,69 | -1,32% | 571,00 |
| 17.02.2026 | 139,83 | 142,20 | 136,18 | 137,50 | -1,98% | 180,00 |
| 16.02.2026 | 140,27 | 140,77 | 140,13 | 140,27 | 0,25% | 877,00 |
| 13.02.2026 | 136,88 | 141,77 | 136,35 | 139,93 | 1,89% | 54,00 |
| 12.02.2026 | 136,40 | 139,45 | 135,63 | 137,33 | 0,90% | 1.441,00 |
| 11.02.2026 | 135,63 | 136,60 | 133,25 | 136,10 | 0,22% | 197,00 |
| 10.02.2026 | 127,95 | 136,15 | 127,80 | 135,80 | 6,16% | 357,00 |
| 09.02.2026 | 129,43 | 130,43 | 126,60 | 127,93 | -1,33% | 110,00 |
| 06.02.2026 | 127,48 | 131,60 | 127,18 | 129,65 | 2,05% | 2.422,00 |
| 05.02.2026 | 127,55 | 129,55 | 126,73 | 127,05 | -0,80% | 17,00 |
| 04.02.2026 | 124,35 | 128,63 | 124,00 | 128,08 | 3,43% | 638,00 |
| 03.02.2026 | 123,30 | 131,18 | 121,63 | 123,83 | 0,39% | 121,00 |
| 02.02.2026 | 120,83 | 124,00 | 119,75 | 123,35 | 1,27% | 164,00 |
| 30.01.2026 | 122,58 | 123,25 | 119,90 | 121,80 | -0,79% | 576,00 |
| 29.01.2026 | 120,95 | 123,80 | 120,18 | 122,78 | 1,03% | 242,00 |
| 28.01.2026 | 118,83 | 123,93 | 118,73 | 121,53 | 2,23% | 392,00 |
| 27.01.2026 | 121,08 | 121,33 | 118,43 | 118,88 | -1,84% | 39,00 |
| 26.01.2026 | 121,70 | 123,23 | 120,55 | 121,10 | -0,94% | - |
| 23.01.2026 | 125,70 | 126,15 | 122,18 | 122,25 | -2,41% | 80,00 |
| 22.01.2026 | 127,08 | 128,83 | 124,68 | 125,28 | -1,42% | 114,00 |
| 21.01.2026 | 122,85 | 128,70 | 122,00 | 127,08 | 3,46% | 15,00 |
| 20.01.2026 | 124,03 | 125,10 | 121,08 | 122,83 | -2,11% | 239,00 |
| 19.01.2026 | 125,08 | 125,50 | 124,85 | 125,48 | -0,81% | 15,00 |
| 16.01.2026 | 128,73 | 129,60 | 125,68 | 126,50 | -1,46% | 231,00 |
| 15.01.2026 | 124,75 | 128,80 | 124,45 | 128,38 | 3,30% | 42,00 |
| 14.01.2026 | 127,13 | 128,02 | 123,68 | 124,28 | -2,74% | 467,00 |
| 13.01.2026 | 126,55 | 128,40 | 125,80 | 127,78 | 1,51% | 12,00 |
| 12.01.2026 | 124,60 | 127,88 | 123,35 | 125,88 | 0,78% | 153,00 |
| 09.01.2026 | 117,65 | 125,95 | 117,58 | 124,90 | 6,71% | 120,00 |
| 08.01.2026 | 115,05 | 118,40 | 114,20 | 117,05 | 1,34% | 262,00 |
| 07.01.2026 | 116,65 | 118,88 | 114,23 | 115,50 | -0,82% | 531,00 |
| 06.01.2026 | 116,00 | 116,63 | 113,50 | 116,45 | 0,28% | 252,00 |
| 05.01.2026 | 116,18 | 117,70 | 115,15 | 116,13 | 0,39% | 56,00 |
| 02.01.2026 | 115,10 | 116,03 | 114,15 | 115,68 | -0,56% | 98,00 |
| 30.12.2025 | 117,03 | 117,20 | 116,23 | 116,33 | -0,70% | 145,00 |
| 29.12.2025 | 118,15 | 118,30 | 116,28 | 117,15 | -0,06% | 278,00 |
| 23.12.2025 | 118,53 | 119,23 | 116,50 | 117,23 | -1,22% | 3.852,00 |
| 22.12.2025 | 119,18 | 119,63 | 118,10 | 118,68 | -0,71% | 15,00 |
| 19.12.2025 | 118,45 | 119,58 | 116,48 | 119,53 | 1,14% | 168,00 |
| 18.12.2025 | 118,43 | 122,48 | 118,13 | 118,18 | -0,46% | 409,00 |
| 17.12.2025 | 117,85 | 120,15 | 115,55 | 118,73 | 1,24% | 150,00 |
| 16.12.2025 | 119,25 | 119,95 | 116,63 | 117,28 | -1,88% | 58,00 |
| 15.12.2025 | 118,93 | 120,38 | 118,40 | 119,53 | 0,82% | 14,00 |
| 12.12.2025 | 119,43 | 120,13 | 117,85 | 118,55 | -0,65% | 240,00 |
| 11.12.2025 | 118,30 | 120,53 | 117,98 | 119,33 | 0,65% | - |
| 10.12.2025 | 114,20 | 119,05 | 113,95 | 118,55 | 3,56% | 275,00 |
| 09.12.2025 | 112,53 | 116,93 | 109,35 | 114,48 | 2,76% | 321,00 |
| 08.12.2025 | 119,58 | 120,43 | 111,20 | 111,40 | -6,68% | 1.795,00 |
| 05.12.2025 | 121,05 | 122,23 | 118,98 | 119,38 | -1,49% | - |