93,670€
3,10%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 90,85 | 94,14 | 90,85 | 93,59 | 3,02% | - |
| 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% | - |
| 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% | - |