145,775€
0,43%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 146,83 | 147,25 | 145,13 | 145,90 | 0,52% | - |
| 21.11.2024 | 144,08 | 147,60 | 143,77 | 145,15 | 0,75% | 38,00 |
| 20.11.2024 | 143,70 | 145,63 | 142,25 | 144,08 | 0,26% | - |
| 19.11.2024 | 143,33 | 144,63 | 141,55 | 143,70 | 0,86% | 64,00 |
| 18.11.2024 | 145,75 | 145,75 | 142,48 | 142,48 | -1,76% | 14,00 |
| 15.11.2024 | 146,85 | 146,85 | 143,88 | 145,02 | -1,36% | - |
| 14.11.2024 | 144,40 | 147,13 | 143,25 | 147,02 | 1,85% | - |
| 13.11.2024 | 143,35 | 146,15 | 140,23 | 144,35 | 1,28% | - |
| 12.11.2024 | 149,35 | 150,35 | 142,52 | 142,52 | -4,01% | 29,00 |
| 11.11.2024 | 147,70 | 150,40 | 146,90 | 148,48 | 0,52% | - |
| 08.11.2024 | 143,52 | 147,95 | 141,77 | 147,70 | 3,52% | 234,00 |
| 07.11.2024 | 141,90 | 143,45 | 139,50 | 142,68 | 0,72% | 14,00 |
| 06.11.2024 | 143,00 | 146,15 | 134,80 | 141,65 | 0,94% | 140,00 |
| 05.11.2024 | 135,88 | 141,25 | 134,43 | 140,33 | 2,73% | 30,00 |
| 04.11.2024 | 135,45 | 138,48 | 134,20 | 136,60 | 0,85% | 35,00 |
| 01.11.2024 | 134,58 | 138,73 | 134,58 | 135,45 | 0,58% | - |
| 31.10.2024 | 136,48 | 136,55 | 134,43 | 134,68 | -1,21% | - |
| 30.10.2024 | 135,73 | 139,58 | 134,70 | 136,33 | 0,42% | - |
| 29.10.2024 | 139,38 | 139,73 | 128,40 | 135,75 | -2,62% | 40,00 |
| 28.10.2024 | 138,50 | 140,90 | 137,98 | 139,40 | 0,63% | - |
| 25.10.2024 | 139,18 | 142,25 | 137,55 | 138,52 | -1,23% | 10,00 |
| 24.10.2024 | 136,30 | 140,25 | 135,27 | 140,25 | 2,86% | - |
| 23.10.2024 | 136,90 | 140,27 | 135,27 | 136,35 | -0,42% | 40,00 |
| 22.10.2024 | 141,30 | 142,48 | 135,80 | 136,93 | -3,10% | 200,00 |
| 21.10.2024 | 146,88 | 148,88 | 140,70 | 141,30 | -3,99% | 112,00 |
| 18.10.2024 | 144,40 | 147,40 | 144,25 | 147,18 | 1,92% | - |
| 17.10.2024 | 145,08 | 146,25 | 143,80 | 144,40 | -0,48% | 30,00 |
| 16.10.2024 | 143,55 | 146,20 | 142,45 | 145,10 | 1,08% | - |
| 15.10.2024 | 140,90 | 144,83 | 140,68 | 143,55 | 1,90% | 8,00 |
| 14.10.2024 | 137,10 | 141,33 | 136,95 | 140,88 | 2,83% | - |
| 11.10.2024 | 136,30 | 137,80 | 135,70 | 137,00 | 0,31% | 50,00 |
| 10.10.2024 | 138,10 | 138,50 | 135,33 | 136,58 | -1,14% | 49,00 |
| 09.10.2024 | 137,63 | 139,08 | 136,48 | 138,15 | 0,22% | - |
| 08.10.2024 | 137,00 | 139,85 | 136,18 | 137,85 | 0,57% | - |
| 07.10.2024 | 136,50 | 137,18 | 133,93 | 137,08 | 0,42% | 10,00 |
| 04.10.2024 | 139,38 | 142,20 | 134,88 | 136,50 | -1,97% | 12,00 |
| 03.10.2024 | 138,55 | 139,63 | 137,27 | 139,25 | 0,45% | - |
| 02.10.2024 | 139,83 | 140,02 | 137,20 | 138,63 | -1,02% | - |
| 01.10.2024 | 138,75 | 141,00 | 137,38 | 140,05 | 0,85% | - |
| 30.09.2024 | 139,08 | 139,18 | 136,13 | 138,88 | -0,09% | - |
| 27.09.2024 | 134,77 | 139,70 | 134,70 | 139,00 | 3,02% | - |
| 26.09.2024 | 136,25 | 137,73 | 134,45 | 134,93 | -0,97% | - |
| 25.09.2024 | 135,38 | 137,00 | 134,98 | 136,25 | -0,80% | 50,00 |
| 24.09.2024 | 137,70 | 138,52 | 135,27 | 137,35 | -0,09% | 2.011,00 |
| 23.09.2024 | 135,73 | 138,30 | 134,70 | 137,48 | 2,00% | - |
| 20.09.2024 | 135,73 | 137,40 | 133,98 | 134,77 | -0,92% | 72,00 |
| 19.09.2024 | 135,10 | 140,77 | 135,10 | 136,02 | 0,26% | 20,00 |
| 18.09.2024 | 135,25 | 138,02 | 133,02 | 135,68 | -0,13% | - |
| 17.09.2024 | 134,77 | 136,90 | 133,50 | 135,85 | 0,67% | 111,00 |
| 16.09.2024 | 135,13 | 136,35 | 132,33 | 134,95 | -0,09% | - |
| 13.09.2024 | 130,65 | 135,83 | 130,63 | 135,08 | 3,35% | - |
| 12.09.2024 | 127,43 | 131,58 | 125,20 | 130,70 | 3,06% | 12,00 |
| 11.09.2024 | 127,08 | 127,35 | 122,75 | 126,83 | -0,22% | - |
| 10.09.2024 | 126,78 | 128,25 | 125,40 | 127,10 | 0,57% | - |
| 09.09.2024 | 124,70 | 128,33 | 124,70 | 126,38 | 1,18% | 10,00 |
| 06.09.2024 | 124,00 | 129,55 | 123,05 | 124,90 | 0,69% | - |
| 05.09.2024 | 126,23 | 127,73 | 123,75 | 124,05 | -1,84% | - |
| 04.09.2024 | 126,93 | 126,93 | 123,83 | 126,38 | -0,41% | 4,00 |
| 03.09.2024 | 130,40 | 131,80 | 125,83 | 126,90 | -2,68% | - |
| 02.09.2024 | 130,40 | 130,83 | 129,83 | 130,40 | 0,12% | - |
| 30.08.2024 | 128,33 | 130,83 | 127,83 | 130,25 | 1,52% | - |
| 29.08.2024 | 127,85 | 129,88 | 127,15 | 128,30 | 0,10% | 11,00 |
| 28.08.2024 | 128,58 | 130,02 | 127,40 | 128,18 | -0,31% | - |
| 27.08.2024 | 129,80 | 130,63 | 127,50 | 128,58 | -0,94% | 30,00 |
| 26.08.2024 | 133,08 | 136,05 | 129,60 | 129,80 | -2,46% | 100,00 |
| 23.08.2024 | 127,13 | 133,77 | 127,13 | 133,08 | 4,68% | 50,00 |
| 22.08.2024 | 126,50 | 129,13 | 121,40 | 127,13 | 0,49% | - |
| 21.08.2024 | 121,70 | 128,50 | 120,65 | 126,50 | 3,97% | 20,00 |
| 20.08.2024 | 120,48 | 124,90 | 119,55 | 121,68 | 1,00% | 25,00 |
| 19.08.2024 | 117,25 | 120,73 | 116,93 | 120,48 | 2,66% | - |
| 16.08.2024 | 117,55 | 119,53 | 116,18 | 117,35 | -0,09% | - |
| 15.08.2024 | 115,28 | 118,35 | 114,45 | 117,45 | 2,09% | - |
| 14.08.2024 | 118,40 | 119,20 | 114,68 | 115,05 | -2,64% | - |
| 13.08.2024 | 116,78 | 119,33 | 114,60 | 118,18 | 1,44% | - |
| 12.08.2024 | 116,80 | 117,90 | 115,38 | 116,50 | -0,28% | 18,00 |
| 09.08.2024 | 116,03 | 117,78 | 115,43 | 116,83 | 0,67% | - |
| 08.08.2024 | 113,60 | 117,10 | 112,25 | 116,05 | 2,22% | - |
| 07.08.2024 | 118,20 | 121,78 | 113,43 | 113,53 | -3,87% | 5,00 |
| 06.08.2024 | 117,00 | 120,78 | 115,00 | 118,10 | 0,83% | 300,00 |
| 05.08.2024 | 123,75 | 123,75 | 111,25 | 117,13 | -5,32% | 345,00 |
| 02.08.2024 | 127,58 | 128,13 | 120,30 | 123,70 | -3,04% | 20,00 |
| 01.08.2024 | 132,18 | 134,08 | 127,23 | 127,58 | -3,24% | - |
| 31.07.2024 | 132,58 | 135,65 | 129,93 | 131,85 | -0,58% | - |
| 30.07.2024 | 131,15 | 133,50 | 130,80 | 132,63 | 0,99% | - |
| 29.07.2024 | 128,48 | 132,05 | 128,33 | 131,33 | 2,32% | - |
| 26.07.2024 | 122,33 | 129,35 | 122,33 | 128,35 | 4,88% | 160,00 |
| 25.07.2024 | 120,18 | 125,73 | 119,53 | 122,38 | 1,66% | 35,00 |
| 24.07.2024 | 124,45 | 124,78 | 120,18 | 120,38 | -3,31% | - |
| 23.07.2024 | 123,15 | 124,80 | 121,30 | 124,50 | 1,08% | - |
| 22.07.2024 | 120,70 | 123,70 | 119,45 | 123,18 | 2,01% | - |
| 19.07.2024 | 121,23 | 122,13 | 119,33 | 120,75 | 0,19% | - |
| 18.07.2024 | 118,80 | 125,78 | 116,93 | 120,53 | 2,68% | - |
| 17.07.2024 | 121,58 | 121,93 | 117,13 | 117,38 | -3,45% | 10,00 |
| 16.07.2024 | 113,35 | 121,75 | 113,10 | 121,58 | 7,33% | - |
| 15.07.2024 | 112,78 | 115,63 | 112,78 | 113,28 | 0,38% | - |
| 12.07.2024 | 111,80 | 114,95 | 111,80 | 112,85 | 1,17% | - |
| 11.07.2024 | 104,63 | 112,15 | 103,80 | 111,55 | 6,75% | - |
| 10.07.2024 | 102,18 | 105,13 | 102,00 | 104,50 | 2,38% | - |
| 09.07.2024 | 102,53 | 103,70 | 101,48 | 102,08 | -0,44% | - |
| 08.07.2024 | 100,46 | 102,53 | 100,22 | 102,53 | 1,89% | - |