87,760€
-1,19%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 96,97 | 97,83 | 95,51 | 96,24 | -0,89% | - |
| 17.03.2025 | 96,41 | 97,23 | 95,31 | 97,10 | 0,34% | 8,00 |
| 14.03.2025 | 95,84 | 97,31 | 94,47 | 96,77 | 1,96% | 2,00 |
| 13.03.2025 | 97,92 | 99,10 | 94,34 | 94,91 | -3,07% | - |
| 12.03.2025 | 97,90 | 100,02 | 96,58 | 97,92 | 0,09% | - |
| 11.03.2025 | 98,86 | 102,00 | 96,46 | 97,83 | -1,06% | - |
| 10.03.2025 | 100,69 | 103,65 | 98,61 | 98,88 | -1,95% | - |
| 07.03.2025 | 103,08 | 104,05 | 98,75 | 100,85 | -2,32% | - |
| 06.03.2025 | 102,43 | 104,45 | 100,70 | 103,25 | 0,78% | - |
| 05.03.2025 | 102,03 | 102,73 | 99,97 | 102,45 | 0,39% | 12,00 |
| 04.03.2025 | 103,28 | 103,95 | 100,48 | 102,05 | -1,40% | 74,00 |
| 03.03.2025 | 107,08 | 107,25 | 102,98 | 103,50 | -3,81% | 177,00 |
| 28.02.2025 | 106,78 | 107,78 | 105,83 | 107,60 | 1,22% | 2,00 |
| 27.02.2025 | 107,45 | 109,25 | 106,25 | 106,30 | -0,98% | - |
| 26.02.2025 | 108,45 | 110,13 | 107,03 | 107,35 | -1,56% | - |
| 25.02.2025 | 105,60 | 109,98 | 105,28 | 109,05 | 3,27% | 3,00 |
| 24.02.2025 | 106,60 | 108,10 | 104,55 | 105,60 | -0,87% | - |
| 21.02.2025 | 109,83 | 111,43 | 105,73 | 106,53 | -2,87% | - |
| 20.02.2025 | 109,93 | 110,30 | 108,35 | 109,68 | -0,45% | - |
| 19.02.2025 | 110,13 | 112,73 | 106,20 | 110,18 | -5,61% | 51,00 |
| 18.02.2025 | 117,48 | 119,28 | 115,53 | 116,73 | -0,64% | - |
| 17.02.2025 | 118,05 | 118,38 | 117,08 | 117,48 | -0,34% | - |
| 14.02.2025 | 118,28 | 120,03 | 117,00 | 117,88 | -0,08% | 57,00 |
| 13.02.2025 | 118,08 | 119,83 | 117,45 | 117,98 | 0,04% | - |
| 12.02.2025 | 120,68 | 121,70 | 115,58 | 117,93 | -2,14% | - |
| 11.02.2025 | 121,48 | 122,38 | 120,03 | 120,50 | -0,70% | 5,00 |
| 10.02.2025 | 120,78 | 122,80 | 120,28 | 121,35 | 0,87% | 12,00 |
| 07.02.2025 | 127,63 | 128,52 | 120,05 | 120,30 | -5,85% | 90,00 |
| 06.02.2025 | 129,43 | 131,10 | 126,98 | 127,78 | -1,50% | 75,00 |
| 05.02.2025 | 128,98 | 130,77 | 128,15 | 129,73 | 0,54% | 50,00 |
| 04.02.2025 | 129,20 | 129,60 | 126,43 | 129,02 | 0,94% | - |
| 03.02.2025 | 129,93 | 131,23 | 127,13 | 127,83 | -2,42% | 50,00 |
| 31.01.2025 | 135,45 | 136,25 | 130,33 | 131,00 | -2,96% | 9,00 |
| 30.01.2025 | 130,30 | 135,40 | 130,27 | 135,00 | 3,49% | - |
| 29.01.2025 | 131,05 | 133,48 | 129,48 | 130,45 | -1,04% | - |
| 28.01.2025 | 133,38 | 134,83 | 131,27 | 131,83 | -1,24% | - |
| 27.01.2025 | 128,68 | 133,68 | 127,38 | 133,48 | 3,73% | 13,00 |
| 24.01.2025 | 130,80 | 130,80 | 127,98 | 128,68 | -1,89% | 8,00 |
| 23.01.2025 | 130,85 | 131,50 | 128,93 | 131,15 | 0,33% | 10,00 |
| 22.01.2025 | 129,30 | 130,85 | 128,98 | 130,73 | 0,44% | - |
| 21.01.2025 | 133,73 | 133,95 | 129,65 | 130,15 | -2,76% | 73,00 |
| 20.01.2025 | 131,20 | 134,33 | 131,20 | 133,85 | 1,65% | 170,00 |
| 17.01.2025 | 130,35 | 133,88 | 130,20 | 131,68 | 1,04% | 16,00 |
| 16.01.2025 | 130,55 | 131,40 | 128,35 | 130,33 | -0,02% | 24,00 |
| 15.01.2025 | 127,00 | 132,63 | 126,98 | 130,35 | 2,84% | - |
| 14.01.2025 | 125,20 | 128,10 | 124,25 | 126,75 | 2,82% | - |
| 13.01.2025 | 123,20 | 123,28 | 123,18 | 123,28 | 2,32% | - |
| 10.01.2025 | 124,93 | 130,90 | 120,30 | 120,48 | -3,35% | 90,00 |
| 09.01.2025 | 123,10 | 124,78 | 123,10 | 124,65 | 1,42% | 25,00 |
| 08.01.2025 | 119,75 | 123,50 | 118,85 | 122,90 | 2,65% | - |
| 07.01.2025 | 121,38 | 122,15 | 118,95 | 119,73 | -1,22% | 142,00 |
| 06.01.2025 | 122,43 | 123,55 | 120,98 | 121,20 | -0,96% | - |
| 03.01.2025 | 121,33 | 123,65 | 121,10 | 122,38 | 0,82% | 80,00 |
| 02.01.2025 | 120,63 | 124,20 | 120,63 | 121,38 | 1,25% | - |
| 30.12.2024 | 120,00 | 124,85 | 119,85 | 119,88 | -0,91% | 35,00 |
| 27.12.2024 | 122,08 | 124,40 | 120,88 | 120,98 | -0,78% | 80,00 |
| 23.12.2024 | 120,28 | 122,08 | 119,38 | 121,93 | 1,14% | 35,00 |
| 20.12.2024 | 119,88 | 120,93 | 117,60 | 120,55 | 0,79% | - |
| 19.12.2024 | 119,35 | 121,03 | 116,70 | 119,60 | 0,23% | 73,00 |
| 18.12.2024 | 128,10 | 128,15 | 118,93 | 119,33 | -5,62% | 45,00 |
| 17.12.2024 | 128,23 | 128,80 | 125,88 | 126,43 | -1,31% | 120,00 |
| 16.12.2024 | 127,53 | 130,25 | 127,20 | 128,10 | 0,79% | 38,00 |
| 13.12.2024 | 132,43 | 132,77 | 126,08 | 127,10 | -4,02% | 150,00 |
| 12.12.2024 | 135,68 | 136,25 | 131,98 | 132,43 | -2,38% | 100,00 |
| 11.12.2024 | 138,77 | 141,52 | 135,27 | 135,65 | -2,20% | - |
| 10.12.2024 | 145,02 | 145,02 | 138,10 | 138,70 | -3,86% | 41,00 |
| 09.12.2024 | 147,23 | 151,60 | 143,58 | 144,27 | -1,01% | 17,00 |
| 06.12.2024 | 145,93 | 148,98 | 144,48 | 145,75 | -0,10% | 572,00 |
| 05.12.2024 | 148,38 | 149,55 | 145,50 | 145,90 | -1,49% | 70,00 |
| 04.12.2024 | 155,40 | 155,75 | 147,20 | 148,10 | -4,71% | 264,00 |
| 03.12.2024 | 156,10 | 157,20 | 154,45 | 155,43 | -0,43% | - |
| 02.12.2024 | 156,15 | 158,15 | 155,30 | 156,10 | -0,27% | - |
| 29.11.2024 | 158,52 | 160,68 | 154,98 | 156,52 | -1,26% | 10,00 |
| 28.11.2024 | 155,90 | 159,20 | 155,90 | 158,52 | 1,49% | 10,00 |