24,940$
1,01%
Echtzeit-Aktienkurs Toast Inc.
Bid:
Ask:
Aktienkurse zur Toast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 24,87 | 25,17 | 24,29 | 24,93 | 0,97% | 361.871,00 |
| 11.06.2026 | 24,28 | 24,71 | 23,79 | 24,69 | 1,60% | 6.496.629,00 |
| 10.06.2026 | 24,74 | 25,34 | 24,30 | 24,30 | -2,80% | 7.941.114,00 |
| 09.06.2026 | 24,00 | 25,15 | 23,82 | 25,00 | 3,73% | 11.340.319,00 |
| 08.06.2026 | 24,64 | 24,76 | 23,94 | 24,10 | -2,19% | 13.295.523,00 |
| 05.06.2026 | 25,20 | 25,34 | 24,19 | 24,64 | -2,30% | 9.181.778,00 |
| 04.06.2026 | 25,65 | 25,77 | 24,99 | 25,22 | 0,60% | 6.859.414,00 |
| 03.06.2026 | 26,02 | 26,03 | 24,88 | 25,07 | -4,86% | 12.343.849,00 |
| 02.06.2026 | 27,20 | 27,20 | 26,16 | 26,35 | -5,01% | 12.050.305,00 |
| 01.06.2026 | 27,47 | 28,16 | 26,98 | 27,74 | 6,57% | 16.088.840,00 |
| 29.05.2026 | 25,05 | 26,25 | 25,05 | 26,03 | 4,29% | 14.610.028,00 |
| 28.05.2026 | 24,50 | 25,25 | 24,33 | 24,96 | 1,88% | 9.206.245,00 |
| 27.05.2026 | 24,25 | 25,00 | 24,07 | 24,50 | 5,06% | 13.563.895,00 |
| 26.05.2026 | 23,19 | 23,78 | 23,01 | 23,32 | 0,69% | 13.002.252,00 |
| 22.05.2026 | 23,04 | 23,51 | 23,00 | 23,16 | 0,52% | 7.542.773,00 |
| 21.05.2026 | 23,07 | 23,29 | 22,45 | 23,04 | -1,20% | 7.110.698,00 |
| 20.05.2026 | 23,15 | 23,58 | 22,44 | 23,32 | 0,43% | 13.598.328,00 |
| 19.05.2026 | 22,97 | 23,77 | 22,53 | 23,22 | 2,56% | 22.078.052,00 |
| 18.05.2026 | 22,96 | 23,40 | 22,57 | 22,64 | -1,78% | 15.074.465,00 |
| 15.05.2026 | 23,19 | 23,56 | 22,83 | 23,05 | -0,09% | 12.702.344,00 |
| 14.05.2026 | 22,42 | 23,31 | 22,29 | 23,07 | 3,31% | 11.179.494,00 |
| 13.05.2026 | 23,10 | 23,11 | 22,26 | 22,33 | -4,00% | 16.465.817,00 |
| 12.05.2026 | 23,62 | 23,67 | 22,93 | 23,26 | -3,84% | 22.295.251,00 |
| 11.05.2026 | 25,29 | 25,62 | 23,93 | 24,19 | -3,43% | 14.592.474,00 |
| 08.05.2026 | 25,20 | 26,00 | 24,04 | 25,05 | -14,74% | 34.891.628,00 |
| 07.05.2026 | 28,81 | 29,83 | 28,81 | 29,38 | 3,78% | 16.362.462,00 |
| 06.05.2026 | 28,75 | 29,00 | 28,30 | 28,31 | -0,81% | 7.568.798,00 |
| 05.05.2026 | 29,29 | 29,46 | 28,12 | 28,54 | -2,96% | 14.293.761,00 |
| 04.05.2026 | 29,25 | 30,36 | 29,05 | 29,41 | 1,03% | 11.342.598,00 |
| 01.05.2026 | 29,27 | 29,63 | 28,79 | 29,11 | 2,07% | 7.939.664,00 |
| 30.04.2026 | 28,40 | 28,85 | 27,84 | 28,52 | -0,35% | 7.423.514,00 |
| 29.04.2026 | 28,76 | 29,06 | 28,44 | 28,62 | -1,28% | 5.833.460,00 |
| 28.04.2026 | 28,86 | 29,42 | 28,48 | 28,99 | 1,19% | 7.327.604,00 |
| 27.04.2026 | 28,88 | 29,45 | 28,59 | 28,65 | -1,34% | 8.090.141,00 |
| 24.04.2026 | 28,07 | 29,07 | 27,70 | 29,04 | 4,01% | 12.284.701,00 |
| 23.04.2026 | 28,82 | 29,08 | 27,41 | 27,92 | -5,23% | 8.966.965,00 |
| 22.04.2026 | 29,09 | 29,47 | 28,85 | 29,46 | 2,76% | 5.780.744,00 |
| 21.04.2026 | 29,02 | 29,66 | 28,44 | 28,67 | -1,75% | 7.804.233,00 |
| 20.04.2026 | 28,94 | 29,43 | 28,77 | 29,18 | 0,34% | 7.642.706,00 |
| 17.04.2026 | 29,00 | 29,20 | 28,67 | 29,08 | 2,04% | 8.639.830,00 |
| 16.04.2026 | 28,74 | 29,27 | 28,37 | 28,50 | 1,21% | 7.676.701,00 |
| 15.04.2026 | 27,13 | 28,23 | 27,06 | 28,16 | 3,91% | 8.413.401,00 |
| 14.04.2026 | 27,75 | 28,18 | 26,90 | 27,10 | -0,18% | 8.169.472,00 |
| 13.04.2026 | 25,40 | 27,28 | 25,36 | 27,15 | 6,89% | 12.235.449,00 |
| 10.04.2026 | 25,92 | 26,19 | 24,89 | 25,40 | -2,16% | 11.672.445,00 |
| 09.04.2026 | 25,95 | 26,00 | 24,80 | 25,96 | -0,95% | 9.915.334,00 |
| 08.04.2026 | 27,19 | 27,87 | 26,06 | 26,21 | 0,92% | 7.567.575,00 |
| 07.04.2026 | 26,80 | 27,20 | 25,94 | 25,97 | -3,89% | 6.817.482,00 |
| 06.04.2026 | 26,43 | 27,21 | 26,43 | 27,02 | 2,08% | 7.689.389,00 |
| 02.04.2026 | 25,82 | 26,74 | 25,48 | 26,47 | 1,53% | 9.601.414,00 |
| 01.04.2026 | 26,86 | 26,89 | 25,30 | 26,07 | -1,66% | 12.398.873,00 |
| 31.03.2026 | 26,46 | 26,90 | 25,71 | 26,51 | 1,73% | 9.521.434,00 |
| 30.03.2026 | 25,65 | 26,21 | 25,26 | 26,06 | 1,64% | 9.024.534,00 |
| 27.03.2026 | 26,04 | 26,13 | 25,45 | 25,64 | -2,84% | 13.564.528,00 |
| 26.03.2026 | 26,60 | 27,31 | 26,32 | 26,39 | -1,57% | 10.213.168,00 |
| 25.03.2026 | 27,25 | 27,78 | 25,99 | 26,81 | 0,75% | 10.803.678,00 |
| 24.03.2026 | 27,38 | 27,71 | 26,39 | 26,61 | -3,45% | 13.683.281,00 |
| 23.03.2026 | 27,57 | 28,05 | 27,29 | 27,56 | 0,36% | 9.995.834,00 |
| 20.03.2026 | 27,11 | 27,85 | 26,78 | 27,46 | 0,22% | 10.949.724,00 |
| 19.03.2026 | 27,65 | 28,17 | 26,94 | 27,40 | -1,62% | 7.243.097,00 |
| 18.03.2026 | 28,21 | 28,58 | 27,48 | 27,85 | -1,90% | 9.467.237,00 |
| 17.03.2026 | 28,42 | 29,11 | 28,06 | 28,39 | 1,03% | 7.974.529,00 |
| 16.03.2026 | 27,85 | 28,63 | 27,67 | 28,10 | 1,81% | 10.595.467,00 |
| 13.03.2026 | 28,14 | 28,45 | 27,50 | 27,60 | 0,00% | 8.303.165,00 |
| 12.03.2026 | 28,55 | 29,46 | 27,59 | 27,60 | -3,83% | 13.034.225,00 |
| 11.03.2026 | 28,92 | 29,55 | 27,90 | 28,70 | -0,69% | 6.264.341,00 |
| 10.03.2026 | 29,13 | 29,50 | 28,25 | 28,90 | -2,00% | 8.195.532,00 |
| 09.03.2026 | 29,61 | 29,79 | 28,32 | 29,49 | -2,64% | 11.985.364,00 |
| 06.03.2026 | 30,09 | 31,05 | 29,43 | 30,29 | -0,72% | 16.133.298,00 |
| 05.03.2026 | 29,45 | 30,54 | 29,41 | 30,51 | 3,53% | 18.023.613,00 |
| 04.03.2026 | 29,04 | 29,58 | 28,43 | 29,47 | 1,24% | 10.608.819,00 |
| 03.03.2026 | 26,88 | 29,80 | 26,61 | 29,11 | 5,59% | 16.618.481,00 |
| 02.03.2026 | 26,70 | 27,70 | 26,62 | 27,57 | 0,95% | 9.629.666,00 |
| 27.02.2026 | 27,11 | 27,72 | 26,72 | 27,31 | -1,59% | 11.283.800,00 |
| 26.02.2026 | 26,90 | 27,84 | 26,73 | 27,75 | 3,51% | 10.974.528,00 |
| 25.02.2026 | 25,63 | 26,97 | 25,19 | 26,81 | 4,85% | 10.290.864,00 |
| 24.02.2026 | 24,84 | 25,63 | 24,35 | 25,57 | 1,99% | 11.265.310,00 |
| 23.02.2026 | 26,70 | 26,70 | 24,99 | 25,07 | -7,39% | 14.631.286,00 |
| 20.02.2026 | 27,39 | 28,04 | 26,98 | 27,07 | -2,06% | 8.934.613,00 |
| 19.02.2026 | 27,29 | 27,75 | 26,90 | 27,64 | -0,11% | 7.632.493,00 |
| 18.02.2026 | 27,87 | 28,37 | 27,47 | 27,67 | 0,04% | 11.444.686,00 |
| 17.02.2026 | 27,48 | 28,62 | 27,25 | 27,66 | 1,21% | 15.925.669,00 |
| 13.02.2026 | 27,00 | 28,50 | 26,71 | 27,33 | 4,55% | 33.958.192,00 |
| 12.02.2026 | 28,02 | 28,26 | 25,91 | 26,14 | -6,71% | 24.511.777,00 |
| 11.02.2026 | 29,25 | 29,44 | 27,64 | 28,02 | -4,92% | 17.346.711,00 |
| 10.02.2026 | 29,13 | 30,04 | 28,90 | 29,47 | 2,86% | 12.715.716,00 |
| 09.02.2026 | 27,45 | 28,69 | 27,12 | 28,65 | 3,32% | 15.525.266,00 |
| 06.02.2026 | 27,69 | 28,10 | 26,99 | 27,73 | 2,51% | 14.962.602,00 |
| 05.02.2026 | 27,57 | 28,12 | 26,92 | 27,05 | -4,48% | 18.110.851,00 |
| 04.02.2026 | 28,26 | 28,72 | 27,28 | 28,32 | 0,25% | 22.148.528,00 |
| 03.02.2026 | 30,87 | 30,90 | 28,19 | 28,25 | -10,37% | 23.428.853,00 |
| 02.02.2026 | 31,30 | 32,17 | 31,23 | 31,52 | 1,32% | 8.136.223,00 |
| 30.01.2026 | 31,09 | 31,98 | 30,72 | 31,11 | 0,06% | 9.938.309,00 |
| 29.01.2026 | 31,63 | 31,73 | 30,90 | 31,09 | -2,42% | 10.162.778,00 |
| 28.01.2026 | 32,70 | 32,70 | 31,50 | 31,86 | -1,91% | 12.471.434,00 |
| 27.01.2026 | 33,39 | 33,54 | 32,35 | 32,48 | -3,04% | 8.283.702,00 |
| 26.01.2026 | 34,00 | 34,52 | 33,34 | 33,50 | -0,89% | 7.181.499,00 |
| 23.01.2026 | 34,17 | 34,45 | 33,73 | 33,80 | -1,20% | 9.205.322,00 |
| 22.01.2026 | 33,53 | 34,50 | 33,52 | 34,21 | 3,20% | 7.616.957,00 |
| 21.01.2026 | 33,29 | 33,58 | 32,63 | 33,15 | 1,19% | 8.212.801,00 |