113,830$
2,26%
Echtzeit-Aktienkurs Toll Brothers
Bid:
Ask:
Aktienkurse zur Toll Brothers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 111,52 | 113,98 | 110,65 | 113,83 | 2,26% | 1.397.646,00 |
| 25.06.2025 | 113,20 | 113,20 | 110,66 | 111,31 | -1,76% | 1.116.152,00 |
| 24.06.2025 | 112,10 | 114,65 | 111,64 | 113,30 | 0,73% | 1.965.083,00 |
| 23.06.2025 | 107,79 | 112,92 | 107,23 | 112,48 | 3,85% | 2.036.894,00 |
| 20.06.2025 | 106,15 | 109,27 | 105,65 | 108,31 | 2,71% | 5.011.299,00 |
| 18.06.2025 | 104,85 | 107,20 | 104,09 | 105,45 | 0,57% | 1.551.544,00 |
| 17.06.2025 | 108,07 | 110,11 | 104,32 | 104,85 | -3,36% | 1.950.970,00 |
| 16.06.2025 | 108,58 | 108,85 | 106,76 | 108,49 | 0,84% | 1.846.528,00 |
| 13.06.2025 | 108,05 | 110,40 | 106,54 | 107,59 | -2,68% | 1.370.008,00 |
| 12.06.2025 | 108,90 | 110,94 | 107,91 | 110,55 | 1,06% | 1.110.116,00 |
| 11.06.2025 | 113,02 | 113,95 | 109,36 | 109,39 | -2,29% | 1.901.820,00 |
| 10.06.2025 | 111,00 | 113,14 | 110,00 | 111,95 | 2,20% | 1.712.812,00 |
| 09.06.2025 | 107,71 | 110,40 | 107,48 | 109,54 | 2,06% | 1.506.810,00 |
| 06.06.2025 | 109,67 | 109,67 | 106,45 | 107,33 | -1,21% | 1.046.437,00 |
| 05.06.2025 | 108,17 | 110,00 | 107,22 | 108,65 | 0,40% | 1.650.536,00 |
| 04.06.2025 | 105,73 | 108,63 | 105,05 | 108,22 | 2,60% | 1.643.334,00 |
| 03.06.2025 | 103,36 | 105,66 | 102,81 | 105,48 | 2,10% | 1.170.952,00 |
| 02.06.2025 | 103,25 | 103,58 | 100,92 | 103,31 | -0,90% | 1.412.516,00 |
| 30.05.2025 | 104,01 | 104,60 | 102,91 | 104,25 | -0,76% | 1.341.087,00 |
| 29.05.2025 | 105,28 | 105,62 | 103,82 | 105,05 | 0,84% | 1.223.222,00 |
| 28.05.2025 | 107,04 | 107,31 | 103,86 | 104,18 | -3,47% | 1.724.241,00 |
| 27.05.2025 | 105,67 | 107,95 | 104,46 | 107,93 | 3,52% | 2.082.668,00 |
| 23.05.2025 | 102,72 | 104,74 | 102,57 | 104,26 | 0,12% | 1.718.245,00 |
| 22.05.2025 | 103,50 | 104,39 | 101,92 | 104,14 | 0,12% | 2.667.409,00 |
| 21.05.2025 | 106,89 | 108,19 | 103,21 | 104,01 | -0,48% | 4.770.675,00 |
| 20.05.2025 | 105,40 | 106,27 | 103,62 | 104,51 | -1,45% | 2.946.048,00 |
| 19.05.2025 | 105,07 | 106,33 | 102,94 | 106,05 | -1,13% | 1.612.992,00 |
| 16.05.2025 | 106,79 | 107,26 | 105,81 | 107,26 | 0,83% | 1.463.317,00 |
| 15.05.2025 | 105,00 | 106,38 | 103,61 | 106,38 | 1,25% | 1.391.428,00 |
| 14.05.2025 | 108,75 | 108,75 | 104,74 | 105,07 | -3,92% | 1.924.748,00 |
| 13.05.2025 | 109,39 | 110,67 | 108,70 | 109,36 | 0,78% | 1.411.148,00 |
| 12.05.2025 | 107,72 | 110,50 | 106,78 | 108,51 | 4,84% | 1.213.854,00 |
| 09.05.2025 | 104,32 | 104,32 | 102,70 | 103,50 | -0,37% | 871.025,00 |
| 08.05.2025 | 103,93 | 104,44 | 102,29 | 103,88 | 1,45% | 1.386.400,00 |
| 07.05.2025 | 102,34 | 102,82 | 101,50 | 102,40 | 0,80% | 1.174.746,00 |
| 06.05.2025 | 103,09 | 104,38 | 101,49 | 101,59 | -2,29% | 1.091.920,00 |
| 05.05.2025 | 103,70 | 105,44 | 103,35 | 103,97 | -0,35% | 990.217,00 |
| 02.05.2025 | 102,29 | 104,59 | 102,14 | 104,33 | 3,11% | 1.271.471,00 |
| 01.05.2025 | 100,96 | 102,53 | 99,12 | 101,18 | 0,31% | 1.230.974,00 |
| 30.04.2025 | 99,00 | 100,91 | 98,14 | 100,87 | 0,37% | 1.765.215,00 |
| 29.04.2025 | 100,88 | 101,29 | 99,30 | 100,50 | -0,61% | 1.020.071,00 |
| 28.04.2025 | 100,65 | 102,26 | 99,88 | 101,12 | 1,04% | 1.312.427,00 |
| 25.04.2025 | 99,95 | 101,05 | 99,27 | 100,08 | -0,97% | 972.861,00 |
| 24.04.2025 | 98,69 | 101,37 | 97,02 | 101,06 | 2,92% | 1.527.156,00 |
| 23.04.2025 | 100,50 | 102,42 | 98,02 | 98,19 | 0,74% | 2.254.211,00 |
| 22.04.2025 | 93,90 | 97,61 | 93,52 | 97,47 | 5,80% | 1.814.911,00 |
| 21.04.2025 | 92,74 | 93,37 | 90,78 | 92,13 | -1,91% | 1.096.925,00 |
| 17.04.2025 | 91,85 | 94,32 | 91,63 | 93,92 | 2,30% | 1.437.440,00 |
| 16.04.2025 | 94,12 | 94,95 | 90,87 | 91,81 | -2,36% | 1.073.779,00 |
| 15.04.2025 | 93,46 | 95,59 | 93,30 | 94,03 | -0,19% | 1.111.331,00 |
| 14.04.2025 | 94,97 | 96,00 | 92,00 | 94,21 | 0,63% | 1.565.833,00 |
| 11.04.2025 | 91,87 | 93,62 | 88,95 | 93,62 | 0,95% | 1.800.250,00 |
| 10.04.2025 | 93,60 | 95,28 | 89,90 | 92,74 | -2,89% | 2.760.392,00 |
| 09.04.2025 | 89,00 | 97,13 | 86,67 | 95,50 | 5,52% | 6.362.859,00 |
| 08.04.2025 | 97,34 | 97,91 | 89,68 | 90,50 | -4,25% | 3.087.291,00 |
| 07.04.2025 | 97,78 | 102,61 | 94,52 | 94,52 | -6,29% | 3.777.767,00 |
| 04.04.2025 | 95,83 | 104,88 | 95,00 | 100,86 | 2,51% | 2.941.110,00 |
| 03.04.2025 | 101,44 | 102,52 | 96,75 | 98,39 | -7,97% | 2.211.165,00 |
| 02.04.2025 | 104,80 | 107,01 | 104,05 | 106,91 | 1,53% | 1.249.587,00 |
| 01.04.2025 | 105,84 | 106,90 | 103,86 | 105,30 | -0,27% | 1.294.630,00 |
| 31.03.2025 | 103,80 | 106,39 | 101,50 | 105,59 | 0,49% | 1.403.700,00 |
| 28.03.2025 | 109,18 | 109,27 | 104,57 | 105,08 | -3,43% | 1.305.502,00 |
| 27.03.2025 | 109,12 | 110,33 | 108,59 | 108,81 | -0,38% | 1.026.238,00 |
| 26.03.2025 | 111,00 | 111,70 | 108,47 | 109,22 | -1,53% | 1.199.430,00 |
| 25.03.2025 | 108,87 | 112,28 | 107,77 | 110,92 | 0,64% | 1.795.571,00 |
| 24.03.2025 | 107,58 | 110,80 | 107,42 | 110,22 | 3,83% | 1.605.373,00 |
| 21.03.2025 | 104,31 | 107,13 | 103,00 | 106,15 | -0,95% | 3.310.717,00 |
| 20.03.2025 | 106,71 | 109,79 | 106,27 | 107,17 | 0,13% | 1.930.300,00 |
| 19.03.2025 | 104,81 | 107,71 | 104,49 | 107,03 | 1,93% | 1.801.553,00 |
| 18.03.2025 | 106,24 | 106,65 | 104,48 | 105,00 | -0,99% | 1.273.602,00 |
| 17.03.2025 | 104,52 | 106,22 | 103,75 | 106,05 | 1,11% | 1.336.049,00 |
| 14.03.2025 | 103,94 | 105,02 | 102,68 | 104,89 | 1,82% | 1.715.623,00 |
| 13.03.2025 | 106,39 | 106,50 | 102,49 | 103,02 | -3,37% | 1.493.393,00 |
| 12.03.2025 | 108,16 | 108,77 | 105,32 | 106,61 | -0,21% | 1.427.922,00 |
| 11.03.2025 | 107,04 | 108,42 | 105,38 | 106,83 | -0,01% | 1.607.117,00 |
| 10.03.2025 | 108,89 | 111,84 | 106,70 | 106,84 | -2,22% | 2.412.434,00 |
| 07.03.2025 | 111,07 | 111,07 | 107,06 | 109,27 | -1,69% | 2.369.864,00 |
| 06.03.2025 | 110,00 | 113,30 | 109,99 | 111,15 | 0,60% | 2.561.925,00 |
| 05.03.2025 | 108,22 | 110,77 | 107,81 | 110,49 | 2,20% | 1.840.022,00 |
| 04.03.2025 | 106,64 | 110,41 | 105,73 | 108,11 | -0,26% | 2.795.438,00 |
| 03.03.2025 | 111,50 | 112,39 | 107,78 | 108,39 | -2,91% | 2.133.758,00 |
| 28.02.2025 | 110,62 | 112,22 | 110,30 | 111,64 | 0,89% | 1.821.091,00 |
| 27.02.2025 | 112,32 | 113,47 | 110,52 | 110,66 | -1,76% | 1.562.764,00 |
| 26.02.2025 | 115,01 | 115,04 | 112,25 | 112,64 | -1,71% | 1.400.513,00 |
| 25.02.2025 | 110,75 | 115,70 | 110,60 | 114,60 | 3,66% | 2.809.400,00 |
| 24.02.2025 | 112,56 | 112,56 | 109,24 | 110,55 | -0,83% | 2.161.247,00 |
| 21.02.2025 | 115,64 | 115,64 | 110,59 | 111,48 | -3,19% | 2.201.692,00 |
| 20.02.2025 | 113,85 | 115,50 | 113,50 | 115,15 | 0,24% | 2.093.122,00 |
| 19.02.2025 | 112,49 | 116,00 | 111,57 | 114,88 | -5,87% | 5.535.128,00 |
| 18.02.2025 | 122,35 | 123,47 | 120,59 | 122,05 | -1,28% | 3.230.105,00 |
| 14.02.2025 | 124,38 | 126,14 | 122,83 | 123,63 | 0,08% | 1.800.296,00 |
| 13.02.2025 | 124,00 | 124,48 | 122,12 | 123,53 | 0,78% | 1.316.159,00 |
| 12.02.2025 | 119,86 | 122,62 | 119,40 | 122,57 | -1,96% | 2.205.302,00 |
| 11.02.2025 | 124,25 | 126,65 | 124,25 | 125,02 | -0,15% | 1.522.259,00 |
| 10.02.2025 | 125,50 | 126,42 | 124,80 | 125,21 | 0,69% | 1.434.031,00 |
| 07.02.2025 | 132,04 | 132,04 | 123,94 | 124,35 | -6,48% | 2.450.989,00 |
| 06.02.2025 | 135,33 | 136,00 | 131,83 | 132,97 | -1,47% | 1.571.618,00 |
| 05.02.2025 | 136,16 | 136,36 | 133,87 | 134,96 | 0,81% | 1.137.143,00 |
| 04.02.2025 | 130,86 | 134,55 | 130,49 | 133,87 | 1,83% | 1.218.158,00 |
| 03.02.2025 | 133,00 | 133,85 | 130,32 | 131,47 | -3,20% | 1.753.105,00 |