36,707€
0,33%
Echtzeit-Aktienkurs Toast Inc.
Bid:
Ask:
Aktienkurse zur Toast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 36,84 | 36,95 | 36,44 | 36,70 | -0,72% | - |
| 17.06.2025 | 36,77 | 37,30 | 36,06 | 36,97 | 0,19% | - |
| 16.06.2025 | 35,99 | 36,99 | 35,89 | 36,90 | 2,57% | - |
| 13.06.2025 | 36,39 | 36,72 | 34,73 | 35,97 | -2,10% | 540,00 |
| 12.06.2025 | 37,50 | 37,61 | 36,59 | 36,75 | -2,39% | - |
| 11.06.2025 | 37,89 | 38,35 | 37,24 | 37,64 | -0,81% | - |
| 10.06.2025 | 38,22 | 38,54 | 37,05 | 37,95 | -0,29% | 160,00 |
| 09.06.2025 | 38,58 | 39,69 | 38,06 | 38,06 | -1,48% | 1.125,00 |
| 06.06.2025 | 37,56 | 38,76 | 37,56 | 38,63 | 3,24% | - |
| 05.06.2025 | 36,66 | 38,76 | 36,37 | 37,42 | 2,05% | - |
| 04.06.2025 | 36,65 | 36,94 | 36,03 | 36,67 | 0,12% | 50,00 |
| 03.06.2025 | 37,54 | 38,25 | 36,23 | 36,63 | -2,54% | - |
| 02.06.2025 | 37,41 | 37,76 | 36,43 | 37,58 | 1,24% | - |
| 30.05.2025 | 37,31 | 37,82 | 36,24 | 37,12 | -0,18% | 100,00 |
| 29.05.2025 | 38,47 | 38,60 | 36,90 | 37,19 | -0,31% | - |
| 28.05.2025 | 37,74 | 38,23 | 37,01 | 37,31 | -1,13% | 120,00 |
| 27.05.2025 | 39,12 | 39,57 | 37,59 | 37,73 | -3,13% | - |
| 26.05.2025 | 37,54 | 38,95 | 37,53 | 38,95 | 4,17% | 310,00 |
| 23.05.2025 | 37,86 | 38,24 | 36,54 | 37,39 | -1,15% | - |
| 22.05.2025 | 37,78 | 38,37 | 37,31 | 37,83 | -0,04% | - |
| 21.05.2025 | 39,05 | 39,35 | 37,71 | 37,84 | -3,71% | 300,00 |
| 20.05.2025 | 39,63 | 40,61 | 38,91 | 39,30 | -1,12% | - |
| 19.05.2025 | 39,53 | 40,03 | 38,43 | 39,74 | -0,92% | 60,00 |
| 16.05.2025 | 40,15 | 41,00 | 40,01 | 40,11 | -0,77% | 200,00 |
| 15.05.2025 | 40,08 | 40,63 | 39,44 | 40,42 | 0,09% | - |
| 14.05.2025 | 39,25 | 40,41 | 38,93 | 40,39 | 2,83% | 1.578,00 |
| 13.05.2025 | 38,45 | 40,83 | 38,20 | 39,28 | 1,55% | - |
| 12.05.2025 | 36,99 | 39,22 | 36,94 | 38,68 | 6,67% | - |
| 09.05.2025 | 35,06 | 37,84 | 34,54 | 36,26 | 11,10% | - |
| 08.05.2025 | 31,68 | 33,03 | 31,61 | 32,64 | 3,73% | - |
| 07.05.2025 | 31,13 | 31,73 | 31,00 | 31,46 | 1,66% | - |
| 06.05.2025 | 31,59 | 31,65 | 30,60 | 30,95 | -2,25% | 600,00 |
| 05.05.2025 | 31,48 | 32,21 | 31,04 | 31,66 | -0,49% | - |
| 02.05.2025 | 30,76 | 32,13 | 30,54 | 31,82 | 1,36% | - |
| 30.04.2025 | 31,74 | 31,75 | 30,51 | 31,39 | -1,37% | - |
| 29.04.2025 | 31,42 | 31,97 | 31,13 | 31,83 | 1,77% | - |
| 28.04.2025 | 31,62 | 32,29 | 31,11 | 31,27 | -1,58% | - |
| 25.04.2025 | 31,74 | 32,17 | 31,11 | 31,78 | 0,58% | - |
| 24.04.2025 | 30,51 | 31,77 | 29,98 | 31,59 | 2,53% | - |
| 23.04.2025 | 31,24 | 32,31 | 30,67 | 30,81 | 2,96% | - |
| 22.04.2025 | 28,62 | 29,96 | 28,62 | 29,93 | -0,78% | - |
| 17.04.2025 | 30,19 | 30,90 | 29,57 | 30,16 | 0,29% | 100,00 |
| 16.04.2025 | 30,39 | 30,82 | 29,54 | 30,08 | -2,63% | - |
| 15.04.2025 | 29,90 | 31,31 | 29,89 | 30,89 | 1,22% | - |
| 14.04.2025 | 30,20 | 31,51 | 29,79 | 30,52 | 1,60% | - |
| 11.04.2025 | 29,83 | 30,33 | 28,59 | 30,04 | 0,91% | - |
| 10.04.2025 | 31,12 | 31,22 | 28,53 | 29,77 | -5,34% | - |
| 09.04.2025 | 26,59 | 31,69 | 26,23 | 31,45 | 14,74% | - |
| 08.04.2025 | 28,64 | 30,05 | 26,70 | 27,41 | -2,54% | 689,00 |
| 07.04.2025 | 25,70 | 29,99 | 25,40 | 28,12 | 0,67% | 170,00 |
| 04.04.2025 | 29,25 | 29,31 | 26,50 | 27,93 | -5,73% | - |
| 03.04.2025 | 29,90 | 30,84 | 28,49 | 29,63 | -9,93% | 500,00 |
| 02.04.2025 | 31,70 | 33,09 | 30,80 | 32,90 | 3,60% | - |
| 01.04.2025 | 30,59 | 31,88 | 30,31 | 31,75 | 3,58% | - |
| 31.03.2025 | 30,98 | 31,12 | 29,68 | 30,66 | -0,52% | - |
| 28.03.2025 | 32,74 | 32,95 | 30,71 | 30,82 | -5,91% | - |
| 27.03.2025 | 33,45 | 33,50 | 32,04 | 32,75 | -1,51% | - |
| 26.03.2025 | 33,66 | 34,38 | 33,07 | 33,25 | -1,17% | - |
| 25.03.2025 | 33,46 | 34,09 | 33,13 | 33,65 | 1,00% | - |
| 24.03.2025 | 32,79 | 33,63 | 32,23 | 33,32 | 1,34% | - |
| 21.03.2025 | 33,11 | 33,12 | 32,21 | 32,88 | 0,39% | - |
| 20.03.2025 | 32,28 | 33,40 | 31,89 | 32,75 | 2,48% | - |
| 19.03.2025 | 30,85 | 32,61 | 30,46 | 31,96 | 4,17% | - |
| 18.03.2025 | 31,84 | 31,86 | 30,43 | 30,68 | -1,31% | 290,00 |
| 17.03.2025 | 31,56 | 32,18 | 31,07 | 31,08 | -1,37% | - |
| 14.03.2025 | 30,17 | 31,67 | 30,12 | 31,52 | 4,59% | - |
| 13.03.2025 | 31,88 | 31,97 | 29,73 | 30,13 | -5,36% | - |
| 12.03.2025 | 30,65 | 32,16 | 30,64 | 31,84 | 4,34% | - |
| 11.03.2025 | 30,87 | 31,28 | 29,94 | 30,51 | -0,65% | - |
| 10.03.2025 | 31,99 | 32,02 | 29,83 | 30,71 | -4,19% | - |
| 07.03.2025 | 31,54 | 32,21 | 29,66 | 32,06 | 1,41% | 2.400,00 |
| 06.03.2025 | 33,76 | 33,78 | 31,29 | 31,61 | -6,50% | 120,00 |
| 05.03.2025 | 33,74 | 34,02 | 32,37 | 33,81 | 2,01% | - |
| 04.03.2025 | 35,29 | 35,53 | 32,66 | 33,14 | -5,69% | - |
| 03.03.2025 | 37,04 | 37,35 | 34,94 | 35,14 | -5,65% | 159,00 |
| 28.02.2025 | 36,18 | 37,35 | 35,40 | 37,24 | 3,23% | - |
| 27.02.2025 | 36,00 | 37,57 | 35,96 | 36,08 | 0,48% | - |
| 26.02.2025 | 34,81 | 36,15 | 34,74 | 35,91 | 4,27% | 60,00 |
| 25.02.2025 | 35,35 | 36,00 | 33,61 | 34,43 | -3,07% | 500,00 |
| 24.02.2025 | 35,93 | 36,67 | 35,00 | 35,53 | -1,53% | 5.065,00 |
| 21.02.2025 | 38,25 | 38,86 | 35,61 | 36,08 | -5,97% | 100,00 |
| 20.02.2025 | 37,93 | 39,33 | 36,33 | 38,37 | -0,07% | - |
| 19.02.2025 | 40,54 | 41,07 | 38,24 | 38,40 | -4,35% | - |
| 18.02.2025 | 39,83 | 41,09 | 39,31 | 40,15 | 0,32% | 925,00 |
| 17.02.2025 | 38,98 | 40,12 | 38,96 | 40,02 | 3,59% | 135,00 |
| 14.02.2025 | 38,49 | 39,34 | 37,63 | 38,63 | 0,47% | - |
| 13.02.2025 | 38,45 | 39,51 | 37,48 | 38,45 | 0,50% | - |
| 12.02.2025 | 38,73 | 39,06 | 37,89 | 38,26 | -1,19% | - |
| 11.02.2025 | 40,17 | 40,31 | 38,22 | 38,72 | -3,72% | 800,00 |
| 10.02.2025 | 40,12 | 40,82 | 39,78 | 40,22 | 0,88% | - |
| 07.02.2025 | 40,40 | 41,04 | 39,86 | 39,86 | -1,40% | - |
| 06.02.2025 | 39,86 | 40,54 | 39,71 | 40,43 | 1,83% | 650,00 |
| 05.02.2025 | 37,66 | 39,70 | 37,53 | 39,70 | 5,11% | - |
| 04.02.2025 | 39,24 | 39,25 | 37,73 | 37,77 | -2,92% | - |
| 03.02.2025 | 39,36 | 39,47 | 36,97 | 38,91 | -1,42% | - |
| 31.01.2025 | 39,05 | 40,95 | 38,99 | 39,47 | 1,84% | - |
| 30.01.2025 | 38,51 | 39,34 | 37,79 | 38,75 | 0,77% | 340,00 |
| 29.01.2025 | 38,28 | 38,95 | 37,55 | 38,46 | 0,34% | - |
| 28.01.2025 | 36,77 | 38,67 | 36,44 | 38,33 | 4,43% | - |
| 27.01.2025 | 37,31 | 37,52 | 35,79 | 36,70 | -2,09% | - |