108,675€
0,62%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 101,33 | 101,68 | 99,33 | 100,55 | -0,89% | - |
| 17.07.2025 | 100,30 | 102,15 | 99,32 | 101,45 | 1,15% | - |
| 16.07.2025 | 98,35 | 100,53 | 97,15 | 100,30 | 2,21% | - |
| 15.07.2025 | 102,30 | 103,38 | 98,13 | 98,13 | -4,15% | - |
| 14.07.2025 | 103,28 | 103,40 | 101,18 | 102,38 | -1,23% | - |
| 11.07.2025 | 104,55 | 105,75 | 102,75 | 103,65 | -1,40% | - |
| 10.07.2025 | 103,98 | 105,88 | 103,15 | 105,13 | 1,23% | 50,00 |
| 09.07.2025 | 100,58 | 104,13 | 99,38 | 103,85 | 3,95% | - |
| 08.07.2025 | 99,36 | 100,98 | 98,47 | 99,90 | 0,70% | 5,00 |
| 07.07.2025 | 99,25 | 100,78 | 98,39 | 99,21 | -0,03% | - |
| 04.07.2025 | 99,86 | 99,86 | 99,13 | 99,24 | -0,84% | - |
| 03.07.2025 | 102,28 | 102,95 | 99,44 | 100,09 | -1,97% | - |
| 02.07.2025 | 99,95 | 102,90 | 99,95 | 102,10 | 1,95% | - |
| 01.07.2025 | 96,85 | 103,20 | 96,17 | 100,15 | 3,27% | - |
| 30.06.2025 | 97,02 | 98,26 | 96,53 | 96,98 | -0,83% | - |
| 27.06.2025 | 97,26 | 99,12 | 95,73 | 97,79 | 0,48% | - |
| 26.06.2025 | 95,50 | 97,33 | 94,43 | 97,32 | 1,93% | - |
| 25.06.2025 | 97,64 | 98,05 | 95,17 | 95,48 | -2,32% | - |
| 24.06.2025 | 97,47 | 98,63 | 96,31 | 97,75 | 0,26% | - |
| 23.06.2025 | 94,27 | 97,52 | 93,56 | 97,50 | 3,46% | 4,00 |
| 20.06.2025 | 90,85 | 94,83 | 90,85 | 94,24 | 3,73% | - |
| 19.06.2025 | 91,86 | 91,90 | 90,85 | 90,85 | -1,03% | - |
| 18.06.2025 | 91,38 | 93,15 | 90,63 | 91,80 | 0,59% | - |
| 17.06.2025 | 93,04 | 95,33 | 90,83 | 91,26 | -2,72% | - |
| 16.06.2025 | 93,12 | 94,05 | 92,10 | 93,81 | 0,78% | - |
| 13.06.2025 | 95,42 | 95,88 | 92,35 | 93,08 | -2,47% | - |
| 12.06.2025 | 95,38 | 96,53 | 93,15 | 95,44 | 0,15% | 32,00 |
| 11.06.2025 | 98,07 | 99,79 | 95,25 | 95,30 | -2,80% | - |
| 10.06.2025 | 95,94 | 99,02 | 95,53 | 98,05 | 2,30% | - |
| 09.06.2025 | 94,81 | 96,59 | 93,83 | 95,85 | 1,72% | - |
| 06.06.2025 | 94,95 | 96,86 | 93,65 | 94,23 | -0,81% | - |
| 05.06.2025 | 94,81 | 96,13 | 93,53 | 95,00 | 0,12% | - |
| 04.06.2025 | 92,71 | 95,15 | 92,37 | 94,89 | 2,19% | - |
| 03.06.2025 | 90,31 | 92,90 | 89,19 | 92,86 | 2,94% | - |
| 02.06.2025 | 91,90 | 92,10 | 88,23 | 90,21 | -1,86% | 8,00 |
| 30.05.2025 | 92,77 | 93,02 | 90,70 | 91,92 | -0,52% | - |
| 29.05.2025 | 92,31 | 94,05 | 91,42 | 92,40 | 0,24% | - |
| 28.05.2025 | 95,35 | 95,49 | 91,99 | 92,18 | -3,13% | - |
| 27.05.2025 | 92,41 | 95,23 | 91,95 | 95,16 | 2,74% | 20,00 |
| 26.05.2025 | 91,94 | 92,89 | 91,57 | 92,62 | 1,00% | - |
| 23.05.2025 | 92,35 | 92,99 | 90,19 | 91,70 | -0,76% | 60,00 |
| 22.05.2025 | 91,75 | 94,01 | 90,36 | 92,40 | 0,46% | 125,00 |
| 21.05.2025 | 98,07 | 98,07 | 91,06 | 91,98 | -0,49% | - |
| 20.05.2025 | 94,35 | 94,78 | 91,91 | 92,43 | -1,84% | - |
| 19.05.2025 | 96,16 | 96,16 | 92,44 | 94,16 | -1,89% | - |
| 16.05.2025 | 95,12 | 96,45 | 94,62 | 95,97 | 1,10% | - |
| 15.05.2025 | 94,07 | 95,53 | 92,51 | 94,93 | 1,14% | 27,00 |
| 14.05.2025 | 98,37 | 98,37 | 93,81 | 93,86 | -3,88% | - |
| 13.05.2025 | 98,31 | 99,02 | 97,28 | 97,65 | -0,07% | 75,00 |
| 12.05.2025 | 92,05 | 99,35 | 92,05 | 97,72 | 6,26% | - |
| 09.05.2025 | 92,53 | 92,87 | 91,20 | 91,96 | -0,47% | - |
| 08.05.2025 | 91,11 | 93,10 | 89,34 | 92,39 | 2,05% | - |
| 07.05.2025 | 90,02 | 90,76 | 89,38 | 90,53 | 1,31% | - |
| 06.05.2025 | 92,55 | 92,55 | 89,30 | 89,36 | -2,72% | - |
| 05.05.2025 | 92,31 | 93,10 | 90,83 | 91,86 | -0,40% | 10,00 |
| 02.05.2025 | 87,96 | 92,55 | 87,44 | 92,23 | 3,66% | 150,00 |
| 30.04.2025 | 88,21 | 89,01 | 86,11 | 88,97 | 0,69% | - |
| 29.04.2025 | 88,59 | 89,72 | 87,05 | 88,36 | -0,26% | - |
| 28.04.2025 | 87,76 | 89,92 | 87,48 | 88,59 | 0,66% | - |
| 25.04.2025 | 88,75 | 89,34 | 87,23 | 88,01 | -0,91% | - |
| 24.04.2025 | 86,79 | 88,98 | 85,48 | 88,82 | 2,36% | - |
| 23.04.2025 | 85,36 | 90,11 | 85,36 | 86,77 | 1,97% | - |
| 22.04.2025 | 79,75 | 85,42 | 79,69 | 85,09 | 3,10% | - |
| 17.04.2025 | 80,65 | 83,09 | 79,48 | 82,53 | 2,24% | - |
| 16.04.2025 | 83,36 | 83,62 | 79,64 | 80,72 | -3,09% | - |
| 15.04.2025 | 83,02 | 84,57 | 82,72 | 83,29 | 0,37% | - |
| 14.04.2025 | 82,77 | 84,91 | 80,96 | 82,98 | 0,66% | 47,00 |
| 11.04.2025 | 82,24 | 83,06 | 78,59 | 82,44 | -0,79% | - |
| 10.04.2025 | 86,83 | 87,28 | 80,36 | 83,10 | -5,08% | 35,00 |
| 09.04.2025 | 82,79 | 88,46 | 78,38 | 87,55 | 5,55% | - |
| 08.04.2025 | 88,09 | 89,48 | 81,90 | 82,95 | -4,58% | 14,00 |
| 07.04.2025 | 92,17 | 92,18 | 85,50 | 86,93 | -5,43% | - |
| 04.04.2025 | 89,05 | 95,36 | 83,85 | 91,92 | 2,67% | 30,00 |
| 03.04.2025 | 98,53 | 98,53 | 87,12 | 89,53 | -9,09% | 22,00 |
| 02.04.2025 | 97,44 | 98,67 | 96,46 | 98,48 | 1,01% | - |
| 01.04.2025 | 97,62 | 98,63 | 96,10 | 97,50 | -0,21% | - |
| 31.03.2025 | 96,99 | 98,28 | 94,08 | 97,71 | 0,83% | 10,00 |
| 28.03.2025 | 100,95 | 102,15 | 96,69 | 96,91 | -3,88% | - |
| 27.03.2025 | 101,73 | 102,33 | 100,63 | 100,83 | -0,76% | - |
| 26.03.2025 | 100,00 | 103,70 | 100,00 | 101,60 | -1,31% | - |
| 25.03.2025 | 102,08 | 103,75 | 99,78 | 102,95 | 3,09% | - |
| 24.03.2025 | 97,42 | 102,60 | 97,42 | 99,87 | 1,69% | - |
| 21.03.2025 | 97,58 | 99,17 | 95,73 | 98,21 | -0,28% | - |
| 20.03.2025 | 98,15 | 101,28 | 97,81 | 98,49 | 0,39% | - |
| 19.03.2025 | 96,36 | 98,82 | 95,81 | 98,11 | 1,94% | - |