121,750€
0,72%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 121,18 | 121,65 | 121,03 | 121,03 | 0,12% | - |
| 04.12.2025 | 123,40 | 124,68 | 120,33 | 120,88 | -1,23% | 4,00 |
| 03.12.2025 | 119,68 | 123,00 | 119,00 | 122,38 | 2,62% | - |
| 02.12.2025 | 120,33 | 121,00 | 118,78 | 119,25 | -1,12% | - |
| 01.12.2025 | 120,70 | 121,63 | 117,93 | 120,60 | 0,15% | - |
| 28.11.2025 | 121,43 | 122,18 | 120,30 | 120,43 | -0,66% | - |
| 27.11.2025 | 121,18 | 121,38 | 121,08 | 121,23 | -0,35% | - |
| 26.11.2025 | 119,60 | 121,68 | 119,15 | 121,65 | 1,44% | 333,00 |
| 25.11.2025 | 113,18 | 120,03 | 112,78 | 119,93 | 5,78% | - |
| 24.11.2025 | 114,35 | 115,05 | 112,73 | 113,38 | 0,87% | - |
| 21.11.2025 | 109,78 | 112,40 | 109,53 | 112,40 | 3,45% | - |
| 20.11.2025 | 109,53 | 111,93 | 108,20 | 108,65 | -0,57% | - |
| 19.11.2025 | 109,15 | 110,35 | 107,83 | 109,28 | 0,00% | - |
| 18.11.2025 | 108,88 | 109,58 | 107,30 | 109,28 | 0,23% | - |
| 17.11.2025 | 112,20 | 112,60 | 109,03 | 109,03 | -2,94% | 12,00 |
| 14.11.2025 | 113,98 | 114,33 | 111,68 | 112,33 | -1,21% | 17,00 |
| 13.11.2025 | 116,98 | 117,38 | 113,53 | 113,70 | -2,61% | - |
| 12.11.2025 | 117,08 | 118,63 | 116,28 | 116,75 | -0,51% | - |
| 11.11.2025 | 116,13 | 117,63 | 115,58 | 117,35 | 0,36% | - |
| 10.11.2025 | 115,65 | 117,18 | 114,73 | 116,93 | 0,97% | - |
| 07.11.2025 | 114,95 | 115,90 | 113,53 | 115,80 | 0,63% | - |
| 06.11.2025 | 116,13 | 117,08 | 114,28 | 115,08 | -1,27% | - |
| 05.11.2025 | 116,33 | 117,68 | 114,88 | 116,55 | -0,28% | - |
| 04.11.2025 | 114,65 | 116,88 | 114,48 | 116,88 | 1,02% | - |
| 03.11.2025 | 117,13 | 117,40 | 114,60 | 115,70 | -1,26% | - |
| 31.10.2025 | 115,48 | 117,58 | 113,88 | 117,18 | 0,80% | - |
| 30.10.2025 | 115,78 | 118,18 | 114,73 | 116,25 | 0,15% | - |
| 29.10.2025 | 118,45 | 120,33 | 114,48 | 116,08 | -2,93% | - |
| 28.10.2025 | 119,13 | 119,93 | 114,68 | 119,58 | 0,38% | - |
| 27.10.2025 | 118,40 | 120,95 | 118,40 | 119,13 | 0,40% | 14,00 |
| 24.10.2025 | 117,65 | 120,08 | 117,18 | 118,65 | 0,79% | - |
| 23.10.2025 | 117,33 | 118,70 | 116,05 | 117,73 | 0,30% | - |
| 22.10.2025 | 118,90 | 120,43 | 117,20 | 117,38 | -2,19% | - |
| 21.10.2025 | 116,60 | 120,25 | 114,30 | 120,00 | 2,96% | - |
| 20.10.2025 | 116,60 | 118,23 | 116,50 | 116,55 | 0,37% | - |
| 17.10.2025 | 113,83 | 116,98 | 112,95 | 116,13 | 1,18% | 2,00 |
| 16.10.2025 | 115,15 | 115,75 | 113,83 | 114,78 | -0,50% | - |
| 15.10.2025 | 114,73 | 118,20 | 114,73 | 115,35 | 0,48% | - |
| 14.10.2025 | 110,35 | 115,28 | 109,33 | 114,80 | 4,22% | - |
| 13.10.2025 | 109,23 | 112,23 | 109,23 | 110,15 | 0,23% | 2,00 |
| 10.10.2025 | 111,13 | 111,85 | 108,73 | 109,90 | -1,19% | - |
| 09.10.2025 | 113,20 | 114,30 | 110,03 | 111,23 | -1,96% | - |
| 08.10.2025 | 113,93 | 115,15 | 112,00 | 113,45 | -0,81% | 12,00 |
| 07.10.2025 | 120,18 | 121,58 | 113,80 | 114,38 | -4,67% | - |
| 06.10.2025 | 121,80 | 123,38 | 119,95 | 119,98 | -1,34% | - |
| 03.10.2025 | 119,13 | 122,18 | 118,58 | 121,60 | 2,12% | - |
| 02.10.2025 | 119,48 | 119,75 | 117,90 | 119,08 | -0,21% | - |
| 01.10.2025 | 117,75 | 119,45 | 116,28 | 119,33 | 1,70% | 1,00 |
| 30.09.2025 | 117,70 | 118,43 | 116,03 | 117,33 | 0,00% | 1,00 |
| 29.09.2025 | 117,30 | 118,08 | 116,03 | 117,33 | 0,11% | 60,00 |
| 26.09.2025 | 115,73 | 118,33 | 115,55 | 117,20 | 0,90% | - |
| 25.09.2025 | 117,80 | 117,80 | 114,03 | 116,15 | -1,63% | 4,00 |
| 24.09.2025 | 114,93 | 118,55 | 114,93 | 118,08 | 2,27% | - |
| 23.09.2025 | 115,30 | 116,55 | 114,53 | 115,45 | 0,02% | - |
| 22.09.2025 | 118,93 | 118,98 | 114,73 | 115,43 | -3,53% | 9,00 |
| 19.09.2025 | 118,50 | 120,18 | 116,78 | 119,65 | 0,93% | - |
| 18.09.2025 | 119,13 | 121,60 | 118,35 | 118,55 | -0,02% | - |
| 17.09.2025 | 119,13 | 121,45 | 117,48 | 118,58 | -0,44% | 30,00 |
| 16.09.2025 | 120,98 | 122,18 | 117,58 | 119,10 | -1,00% | - |
| 15.09.2025 | 123,03 | 123,53 | 119,50 | 120,30 | -1,68% | 111,00 |
| 12.09.2025 | 125,45 | 125,55 | 122,10 | 122,35 | -2,55% | - |
| 11.09.2025 | 123,28 | 125,68 | 122,28 | 125,55 | 2,97% | - |
| 10.09.2025 | 123,68 | 126,30 | 121,55 | 121,93 | -1,69% | 14,00 |
| 09.09.2025 | 125,43 | 126,50 | 122,53 | 124,03 | -1,43% | - |
| 08.09.2025 | 125,75 | 127,60 | 124,38 | 125,83 | 0,12% | - |
| 05.09.2025 | 124,85 | 127,58 | 123,75 | 125,68 | 0,66% | - |
| 04.09.2025 | 120,75 | 125,55 | 120,63 | 124,85 | 3,42% | - |
| 03.09.2025 | 118,80 | 121,20 | 117,68 | 120,73 | 1,60% | - |
| 02.09.2025 | 118,80 | 119,23 | 116,78 | 118,83 | 0,25% | - |
| 01.09.2025 | 118,75 | 119,00 | 118,33 | 118,53 | -0,29% | 25,00 |
| 29.08.2025 | 119,48 | 119,48 | 117,65 | 118,88 | -0,08% | - |
| 28.08.2025 | 118,60 | 119,90 | 117,15 | 118,98 | 0,30% | 33,00 |
| 27.08.2025 | 119,28 | 120,60 | 118,20 | 118,63 | 0,11% | - |
| 26.08.2025 | 119,58 | 120,65 | 118,25 | 118,50 | -0,77% | - |
| 25.08.2025 | 119,65 | 120,13 | 117,63 | 119,43 | 0,55% | 29,00 |
| 22.08.2025 | 112,73 | 120,20 | 112,73 | 118,78 | 4,95% | 39,00 |
| 21.08.2025 | 112,80 | 113,85 | 111,53 | 113,18 | 0,44% | 63,00 |
| 20.08.2025 | 113,10 | 117,40 | 110,33 | 112,68 | -0,75% | - |
| 19.08.2025 | 112,73 | 114,70 | 112,05 | 113,53 | 0,84% | - |
| 18.08.2025 | 112,15 | 113,50 | 111,08 | 112,58 | 0,87% | 60,00 |
| 15.08.2025 | 114,18 | 115,95 | 110,45 | 111,60 | -0,80% | - |
| 14.08.2025 | 114,18 | 115,33 | 111,08 | 112,50 | -1,42% | 30,00 |
| 13.08.2025 | 109,73 | 115,15 | 109,68 | 114,13 | 3,92% | - |
| 12.08.2025 | 106,93 | 110,05 | 106,43 | 109,83 | 2,57% | 20,00 |
| 11.08.2025 | 108,68 | 109,10 | 105,40 | 107,08 | -0,86% | - |
| 08.08.2025 | 108,38 | 109,00 | 107,23 | 108,00 | 0,00% | - |
| 07.08.2025 | 108,13 | 110,95 | 107,80 | 108,00 | 0,05% | 25,00 |
| 06.08.2025 | 109,98 | 110,78 | 107,93 | 107,95 | -1,84% | 10,00 |
| 05.08.2025 | 107,83 | 110,78 | 107,83 | 109,98 | 1,64% | - |
| 04.08.2025 | 105,50 | 108,33 | 102,38 | 108,20 | 2,53% | - |
| 01.08.2025 | 103,68 | 105,90 | 101,20 | 105,53 | 1,83% | 25,00 |
| 31.07.2025 | 103,83 | 105,00 | 102,85 | 103,63 | -0,98% | - |
| 30.07.2025 | 106,63 | 108,15 | 103,63 | 104,65 | -1,71% | - |
| 29.07.2025 | 106,43 | 107,45 | 106,35 | 106,48 | 0,02% | 38,00 |
| 28.07.2025 | 105,70 | 107,13 | 104,53 | 106,45 | 1,55% | - |
| 25.07.2025 | 105,00 | 105,45 | 103,55 | 104,83 | 0,50% | - |
| 24.07.2025 | 107,68 | 108,40 | 103,60 | 104,30 | -3,11% | 55,00 |
| 23.07.2025 | 108,83 | 110,98 | 107,20 | 107,65 | -0,14% | - |
| 22.07.2025 | 100,19 | 108,28 | 99,09 | 107,80 | 8,02% | 35,00 |
| 21.07.2025 | 100,55 | 101,98 | 99,65 | 99,80 | -0,75% | - |