125,550€
1,66%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 124,00 | 128,63 | 123,75 | 127,80 | 3,48% | - |
| 03.02.2026 | 123,45 | 131,18 | 121,63 | 123,50 | 0,10% | - |
| 02.02.2026 | 120,88 | 123,98 | 119,00 | 123,38 | 1,61% | - |
| 30.01.2026 | 122,80 | 123,00 | 119,93 | 121,43 | -0,70% | - |
| 29.01.2026 | 121,23 | 123,83 | 120,18 | 122,28 | 0,95% | - |
| 28.01.2026 | 119,75 | 123,33 | 117,60 | 121,13 | 1,85% | - |
| 27.01.2026 | 121,65 | 122,78 | 118,48 | 118,93 | -1,92% | - |
| 26.01.2026 | 122,05 | 123,23 | 120,58 | 121,25 | -1,44% | - |
| 23.01.2026 | 125,90 | 126,25 | 122,30 | 123,03 | -1,80% | - |
| 22.01.2026 | 126,80 | 128,88 | 124,70 | 125,28 | -1,24% | - |
| 21.01.2026 | 122,80 | 128,70 | 122,13 | 126,85 | 3,28% | 66,00 |
| 20.01.2026 | 125,20 | 125,20 | 120,93 | 122,83 | -1,70% | 1,00 |
| 19.01.2026 | 125,15 | 126,28 | 124,85 | 124,95 | -1,34% | - |
| 16.01.2026 | 128,40 | 129,60 | 125,63 | 126,65 | -1,27% | - |
| 15.01.2026 | 124,50 | 128,27 | 124,13 | 128,27 | 2,37% | - |
| 14.01.2026 | 127,10 | 127,98 | 123,98 | 125,30 | -1,61% | 1,00 |
| 13.01.2026 | 125,90 | 128,40 | 125,75 | 127,35 | 1,25% | - |
| 12.01.2026 | 124,95 | 127,83 | 123,35 | 125,78 | 0,72% | - |
| 09.01.2026 | 117,65 | 125,95 | 117,15 | 124,88 | 7,03% | - |
| 08.01.2026 | 115,38 | 118,40 | 113,25 | 116,68 | 1,77% | - |
| 07.01.2026 | 116,45 | 118,88 | 114,25 | 114,65 | -1,33% | - |
| 06.01.2026 | 116,13 | 116,30 | 113,53 | 116,20 | -0,36% | - |
| 05.01.2026 | 116,08 | 117,70 | 115,05 | 116,63 | 1,11% | - |
| 02.01.2026 | 115,13 | 116,03 | 114,18 | 115,35 | -1,43% | - |
| 30.12.2025 | 117,18 | 117,18 | 117,03 | 117,03 | -0,15% | - |
| 29.12.2025 | 118,00 | 118,28 | 116,30 | 117,20 | 0,04% | - |
| 23.12.2025 | 118,75 | 119,23 | 115,90 | 117,15 | -1,06% | - |
| 22.12.2025 | 119,38 | 119,65 | 117,98 | 118,40 | -0,06% | - |
| 19.12.2025 | 118,38 | 119,95 | 116,48 | 118,48 | -0,44% | - |
| 18.12.2025 | 118,43 | 122,50 | 118,38 | 119,00 | 0,63% | - |
| 17.12.2025 | 118,10 | 120,13 | 115,60 | 118,25 | 0,28% | - |
| 16.12.2025 | 119,10 | 120,00 | 117,08 | 117,93 | -1,48% | - |
| 15.12.2025 | 118,40 | 120,38 | 118,40 | 119,70 | 1,12% | - |
| 12.12.2025 | 119,13 | 120,08 | 117,88 | 118,38 | -0,44% | - |
| 11.12.2025 | 118,55 | 120,53 | 118,05 | 118,90 | 0,53% | - |
| 10.12.2025 | 114,30 | 119,08 | 113,90 | 118,28 | 3,25% | 25,00 |
| 09.12.2025 | 111,53 | 116,78 | 109,18 | 114,55 | -2,28% | 25,00 |
| 08.12.2025 | 119,98 | 120,43 | 116,75 | 117,23 | -2,25% | - |
| 05.12.2025 | 121,18 | 122,23 | 119,60 | 119,93 | -0,79% | - |
| 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% | - |