98,670€
0,86%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 97,90 | 100,02 | 97,71 | 98,73 | 0,92% | - |
| 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 |
| 27.11.2024 | 156,70 | 158,80 | 155,55 | 156,20 | -0,27% | 10,00 |
| 26.11.2024 | 160,25 | 161,43 | 155,38 | 156,63 | -2,25% | 26,00 |
| 25.11.2024 | 151,52 | 161,90 | 150,65 | 160,23 | 5,78% | 7,00 |
| 22.11.2024 | 146,83 | 151,77 | 145,13 | 151,48 | 4,36% | - |
| 21.11.2024 | 144,08 | 147,60 | 143,77 | 145,15 | 0,75% | 38,00 |
| 20.11.2024 | 143,70 | 145,63 | 142,25 | 144,08 | 0,26% | - |
| 19.11.2024 | 143,33 | 144,63 | 141,55 | 143,70 | 0,86% | 64,00 |
| 18.11.2024 | 145,75 | 145,75 | 142,48 | 142,48 | -1,76% | 14,00 |
| 15.11.2024 | 146,85 | 146,85 | 143,88 | 145,02 | -1,36% | - |
| 14.11.2024 | 144,40 | 147,13 | 143,25 | 147,02 | 1,85% | - |
| 13.11.2024 | 143,35 | 146,15 | 140,23 | 144,35 | 1,28% | - |
| 12.11.2024 | 149,35 | 150,35 | 142,52 | 142,52 | -4,01% | 29,00 |
| 11.11.2024 | 147,70 | 150,40 | 146,90 | 148,48 | 0,52% | - |
| 08.11.2024 | 143,52 | 147,95 | 141,77 | 147,70 | 3,52% | 234,00 |
| 07.11.2024 | 141,90 | 143,45 | 139,50 | 142,68 | 0,72% | 14,00 |
| 06.11.2024 | 143,00 | 146,15 | 134,80 | 141,65 | 0,94% | 140,00 |
| 05.11.2024 | 135,88 | 141,25 | 134,43 | 140,33 | 2,73% | 30,00 |
| 04.11.2024 | 135,45 | 138,48 | 134,20 | 136,60 | 0,85% | 35,00 |
| 01.11.2024 | 134,58 | 138,73 | 134,58 | 135,45 | 0,58% | - |
| 31.10.2024 | 136,48 | 136,55 | 134,43 | 134,68 | -1,21% | - |
| 30.10.2024 | 135,73 | 139,58 | 134,70 | 136,33 | 0,42% | - |
| 29.10.2024 | 139,38 | 139,73 | 128,40 | 135,75 | -2,62% | 40,00 |
| 28.10.2024 | 138,50 | 140,90 | 137,98 | 139,40 | 0,63% | - |
| 25.10.2024 | 139,18 | 142,25 | 137,55 | 138,52 | -1,23% | 10,00 |
| 24.10.2024 | 136,30 | 140,25 | 135,27 | 140,25 | 2,86% | - |
| 23.10.2024 | 136,90 | 140,27 | 135,27 | 136,35 | -0,42% | 40,00 |
| 22.10.2024 | 141,30 | 142,48 | 135,80 | 136,93 | -3,10% | 200,00 |
| 21.10.2024 | 146,88 | 148,88 | 140,70 | 141,30 | -3,99% | 112,00 |
| 18.10.2024 | 144,40 | 147,40 | 144,25 | 147,18 | 1,92% | - |
| 17.10.2024 | 145,08 | 146,25 | 143,80 | 144,40 | -0,48% | 30,00 |