149,800$
3,42%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 147,00 | 150,30 | 146,77 | 149,80 | 3,42% | 1.725.578,00 |
| 12.09.2024 | 140,08 | 145,46 | 139,51 | 144,85 | 3,91% | 1.704.707,00 |
| 11.09.2024 | 138,32 | 139,85 | 135,22 | 139,40 | -0,44% | 1.868.867,00 |
| 10.09.2024 | 140,35 | 141,37 | 138,27 | 140,02 | 0,48% | 1.183.402,00 |
| 09.09.2024 | 138,73 | 141,85 | 138,48 | 139,35 | 0,41% | 1.202.711,00 |
| 06.09.2024 | 138,48 | 143,50 | 138,29 | 138,78 | 0,72% | 1.574.201,00 |
| 05.09.2024 | 140,07 | 140,22 | 137,43 | 137,79 | -1,49% | 1.110.352,00 |
| 04.09.2024 | 138,54 | 140,33 | 136,94 | 139,88 | 0,00% | 1.000.668,00 |
| 03.09.2024 | 143,75 | 146,12 | 138,88 | 139,88 | -2,91% | 1.223.576,00 |
| 30.08.2024 | 143,90 | 144,68 | 141,10 | 144,07 | 1,25% | 1.285.371,00 |
| 29.08.2024 | 142,73 | 143,91 | 140,76 | 142,29 | 0,08% | 713.825,00 |
| 28.08.2024 | 142,68 | 144,87 | 141,49 | 142,17 | -1,09% | 1.307.453,00 |
| 27.08.2024 | 143,72 | 144,29 | 142,35 | 143,74 | -0,80% | 1.114.342,00 |
| 26.08.2024 | 149,74 | 149,77 | 144,60 | 144,90 | -2,57% | 1.311.691,00 |
| 23.08.2024 | 142,63 | 148,95 | 142,63 | 148,72 | 5,27% | 2.462.973,00 |
| 22.08.2024 | 141,50 | 143,71 | 140,93 | 141,27 | 0,17% | 1.799.880,00 |
| 21.08.2024 | 136,94 | 143,16 | 136,07 | 141,03 | 5,62% | 4.152.678,00 |
| 20.08.2024 | 134,18 | 135,97 | 132,94 | 133,52 | -0,10% | 1.603.391,00 |
| 19.08.2024 | 130,40 | 133,84 | 129,63 | 133,65 | 3,35% | 1.358.442,00 |
| 16.08.2024 | 128,75 | 131,53 | 128,43 | 129,32 | 0,28% | 692.990,00 |
| 15.08.2024 | 128,14 | 129,86 | 126,52 | 128,96 | 1,72% | 929.747,00 |
| 14.08.2024 | 130,15 | 130,15 | 126,21 | 126,78 | -1,77% | 1.284.863,00 |
| 13.08.2024 | 128,79 | 130,76 | 127,80 | 129,07 | 1,11% | 1.128.035,00 |
| 12.08.2024 | 127,52 | 128,80 | 125,98 | 127,65 | 0,05% | 865.853,00 |
| 09.08.2024 | 127,39 | 128,60 | 125,83 | 127,58 | 0,73% | 1.072.783,00 |
| 08.08.2024 | 126,23 | 127,50 | 124,05 | 126,66 | 2,08% | 1.203.449,00 |
| 07.08.2024 | 131,42 | 132,59 | 123,87 | 124,08 | -3,96% | 1.619.162,00 |
| 06.08.2024 | 127,33 | 132,00 | 125,29 | 129,19 | 0,84% | 1.142.850,00 |
| 05.08.2024 | 123,01 | 130,72 | 123,01 | 128,11 | -5,14% | 1.919.186,00 |
| 02.08.2024 | 134,10 | 136,90 | 131,74 | 135,05 | -2,38% | 1.576.283,00 |
| 01.08.2024 | 143,95 | 144,88 | 137,18 | 138,34 | -3,06% | 1.436.673,00 |
| 31.07.2024 | 144,55 | 146,75 | 140,63 | 142,71 | -0,27% | 1.442.471,00 |
| 30.07.2024 | 142,60 | 144,46 | 141,22 | 143,09 | 0,68% | 868.237,00 |
| 29.07.2024 | 140,52 | 142,85 | 138,60 | 142,13 | 1,92% | 1.245.475,00 |
| 26.07.2024 | 136,60 | 140,50 | 135,46 | 139,45 | 5,13% | 2.246.220,00 |
| 25.07.2024 | 130,99 | 136,64 | 129,66 | 132,65 | 1,82% | 1.230.588,00 |
| 24.07.2024 | 134,00 | 135,59 | 130,24 | 130,28 | -3,65% | 1.252.046,00 |
| 23.07.2024 | 132,65 | 135,43 | 131,60 | 135,22 | 0,82% | 1.164.788,00 |
| 22.07.2024 | 131,94 | 134,68 | 129,73 | 134,12 | 1,95% | 1.694.042,00 |
| 19.07.2024 | 130,52 | 132,56 | 129,74 | 131,55 | 0,14% | 995.032,00 |
| 18.07.2024 | 131,97 | 137,20 | 130,96 | 131,36 | 2,49% | 1.656.949,00 |
| 17.07.2024 | 130,59 | 132,80 | 128,13 | 128,17 | -3,18% | 1.282.095,00 |
| 16.07.2024 | 125,76 | 132,69 | 125,58 | 132,38 | 7,21% | 1.859.563,00 |
| 15.07.2024 | 124,00 | 126,13 | 123,16 | 123,48 | 0,27% | 1.249.011,00 |
| 12.07.2024 | 122,30 | 125,40 | 122,30 | 123,15 | 1,38% | 1.869.678,00 |
| 11.07.2024 | 117,22 | 121,87 | 116,50 | 121,47 | 7,22% | 2.424.745,00 |
| 10.07.2024 | 111,18 | 113,86 | 110,88 | 113,29 | 2,53% | 1.401.507,00 |
| 09.07.2024 | 110,27 | 112,16 | 109,70 | 110,49 | -0,23% | 899.639,00 |
| 08.07.2024 | 110,37 | 111,21 | 109,13 | 110,75 | 1,46% | 1.094.262,00 |
| 05.07.2024 | 111,05 | 111,94 | 108,86 | 109,16 | -2,53% | 1.409.929,00 |
| 03.07.2024 | 110,64 | 112,77 | 110,50 | 111,99 | 0,70% | 823.379,00 |
| 02.07.2024 | 110,48 | 111,35 | 109,31 | 111,21 | -1,00% | 1.696.900,00 |
| 01.07.2024 | 115,59 | 115,98 | 111,68 | 112,33 | -2,47% | 1.327.355,00 |
| 28.06.2024 | 115,70 | 116,66 | 114,19 | 115,18 | 0,01% | 1.614.849,00 |
| 27.06.2024 | 116,03 | 116,09 | 114,50 | 115,17 | -0,72% | 1.253.059,00 |
| 26.06.2024 | 114,86 | 116,24 | 114,70 | 116,01 | 0,29% | 877.606,00 |
| 25.06.2024 | 118,11 | 118,11 | 114,57 | 115,68 | -2,31% | 1.176.141,00 |
| 24.06.2024 | 117,36 | 119,33 | 116,66 | 118,42 | 1,11% | 1.375.240,00 |
| 21.06.2024 | 115,71 | 117,16 | 114,10 | 117,12 | 1,24% | 2.214.765,00 |
| 20.06.2024 | 117,42 | 118,60 | 114,80 | 115,68 | -1,55% | 1.441.995,00 |
| 18.06.2024 | 119,28 | 119,81 | 116,83 | 117,50 | -2,38% | 1.533.872,00 |
| 17.06.2024 | 120,00 | 120,41 | 118,40 | 120,37 | 0,88% | 1.306.121,00 |
| 14.06.2024 | 118,46 | 119,94 | 118,10 | 119,32 | -1,21% | 1.222.988,00 |
| 13.06.2024 | 119,83 | 121,10 | 118,45 | 120,78 | 0,59% | 1.114.093,00 |
| 12.06.2024 | 121,15 | 123,68 | 118,92 | 120,07 | 3,56% | 1.846.157,00 |
| 11.06.2024 | 118,55 | 118,55 | 115,72 | 115,94 | -2,84% | 1.158.306,00 |
| 10.06.2024 | 116,00 | 119,37 | 115,67 | 119,33 | 1,91% | 1.110.924,00 |
| 07.06.2024 | 116,53 | 117,78 | 115,60 | 117,09 | -1,43% | 909.905,00 |
| 06.06.2024 | 120,09 | 121,00 | 118,63 | 118,79 | -1,21% | 922.638,00 |
| 05.06.2024 | 117,85 | 120,28 | 116,45 | 120,25 | 2,71% | 1.357.311,00 |
| 04.06.2024 | 119,10 | 120,09 | 116,73 | 117,08 | -2,46% | 1.316.683,00 |
| 03.06.2024 | 122,80 | 123,21 | 119,18 | 120,03 | -1,32% | 1.293.014,00 |
| 31.05.2024 | 121,55 | 122,59 | 119,98 | 121,64 | 0,80% | 1.582.417,00 |
| 30.05.2024 | 119,64 | 121,28 | 119,21 | 120,68 | 1,84% | 1.067.025,00 |
| 29.05.2024 | 118,55 | 120,13 | 117,44 | 118,50 | -1,30% | 1.333.053,00 |
| 28.05.2024 | 122,95 | 123,84 | 119,14 | 120,06 | -2,32% | 1.489.270,00 |
| 24.05.2024 | 120,87 | 123,07 | 120,54 | 122,91 | 2,80% | 1.715.738,00 |
| 23.05.2024 | 120,70 | 121,70 | 118,71 | 119,56 | 0,30% | 2.067.954,00 |
| 22.05.2024 | 127,00 | 127,59 | 118,51 | 119,20 | -8,46% | 4.920.500,00 |
| 21.05.2024 | 130,83 | 131,00 | 129,29 | 130,22 | -0,64% | 1.766.396,00 |
| 20.05.2024 | 130,86 | 132,52 | 130,61 | 131,06 | 0,24% | 1.295.781,00 |
| 17.05.2024 | 131,24 | 132,14 | 130,26 | 130,74 | -0,30% | 1.097.376,00 |
| 16.05.2024 | 133,91 | 134,10 | 131,07 | 131,13 | -2,81% | 1.631.973,00 |
| 15.05.2024 | 131,56 | 135,37 | 131,05 | 134,92 | 5,92% | 2.066.326,00 |
| 14.05.2024 | 127,01 | 127,55 | 125,61 | 127,38 | 0,98% | 1.020.277,00 |
| 13.05.2024 | 127,77 | 128,06 | 126,11 | 126,15 | -0,68% | 788.989,00 |
| 10.05.2024 | 126,50 | 127,53 | 126,03 | 127,02 | 0,43% | 607.573,00 |
| 09.05.2024 | 124,29 | 126,63 | 123,73 | 126,48 | 1,96% | 1.535.470,00 |
| 08.05.2024 | 125,13 | 126,03 | 123,94 | 124,05 | -1,87% | 1.297.102,00 |
| 07.05.2024 | 128,18 | 128,69 | 126,36 | 126,41 | -1,06% | 1.239.025,00 |
| 06.05.2024 | 125,12 | 127,82 | 124,30 | 127,76 | 3,34% | 1.352.979,00 |
| 03.05.2024 | 125,00 | 128,75 | 123,62 | 123,63 | 1,97% | 1.104.669,00 |
| 02.05.2024 | 120,72 | 121,67 | 118,47 | 121,24 | 1,44% | 729.921,00 |
| 01.05.2024 | 119,08 | 123,45 | 117,91 | 119,52 | 0,34% | 1.702.204,00 |
| 30.04.2024 | 120,08 | 121,83 | 119,02 | 119,11 | -2,06% | 820.157,00 |
| 29.04.2024 | 121,30 | 122,71 | 121,01 | 121,61 | 1,16% | 998.207,00 |
| 26.04.2024 | 118,29 | 120,94 | 118,29 | 120,22 | 2,44% | 735.042,00 |
| 25.04.2024 | 116,12 | 118,15 | 114,30 | 117,36 | -1,13% | 966.247,00 |
| 24.04.2024 | 119,48 | 121,67 | 117,19 | 118,70 | -0,69% | 823.605,00 |
| 23.04.2024 | 114,76 | 119,87 | 113,79 | 119,52 | 5,02% | 1.366.402,00 |