133,130$
-1,26%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 134,05 | 134,60 | 132,12 | 133,13 | -1,26% | 690.384,00 |
| 08.10.2026 | 132,00 | 134,92 | 131,20 | 134,83 | 0,72% | 1.164.827,00 |
| 07.10.2026 | 135,43 | 135,50 | 132,37 | 133,86 | -3,00% | 1.075.160,00 |
| 06.10.2026 | 136,08 | 138,65 | 135,80 | 138,00 | 1,94% | 742.030,00 |
| 05.10.2026 | 136,21 | 136,89 | 134,66 | 135,38 | -0,90% | 1.073.239,00 |
| 02.10.2026 | 139,42 | 140,37 | 135,12 | 136,61 | 0,18% | 1.451.506,00 |
| 01.10.2026 | 135,14 | 137,30 | 132,38 | 136,36 | 1,19% | 1.023.158,00 |
| 30.09.2026 | 137,41 | 137,41 | 134,74 | 134,75 | -0,83% | 1.290.370,00 |
| 29.09.2026 | 137,10 | 137,15 | 134,34 | 135,88 | -0,46% | 1.063.737,00 |
| 28.09.2026 | 135,16 | 139,26 | 135,16 | 136,51 | -0,60% | 1.361.288,00 |
| 25.09.2026 | 136,65 | 137,96 | 135,45 | 137,34 | 1,04% | 1.596.636,00 |
| 24.09.2026 | 134,86 | 136,85 | 134,25 | 135,92 | 0,48% | 910.114,00 |
| 23.09.2026 | 135,51 | 138,50 | 135,13 | 135,27 | -1,67% | 1.260.360,00 |
| 22.09.2026 | 138,00 | 139,42 | 136,38 | 137,57 | 1,53% | 1.399.365,00 |
| 21.09.2026 | 134,32 | 136,71 | 132,53 | 135,50 | 1,83% | 855.721,00 |
| 18.09.2026 | 132,60 | 134,50 | 132,11 | 133,06 | -0,94% | 3.046.175,00 |
| 17.09.2026 | 136,00 | 136,99 | 132,96 | 134,32 | 1,27% | 822.872,00 |
| 16.09.2026 | 134,55 | 135,69 | 131,40 | 132,64 | -1,16% | 890.033,00 |
| 15.09.2026 | 134,44 | 135,20 | 132,66 | 134,20 | -0,02% | 996.252,00 |
| 14.09.2026 | 132,26 | 135,08 | 132,26 | 134,23 | -0,51% | 938.898,00 |
| 11.09.2026 | 135,07 | 135,07 | 132,34 | 134,92 | 1,84% | 857.030,00 |
| 10.09.2026 | 134,69 | 136,40 | 130,26 | 132,48 | -1,90% | 1.116.783,00 |
| 09.09.2026 | 136,84 | 137,40 | 133,50 | 135,05 | -0,99% | 1.171.359,00 |
| 08.09.2026 | 140,48 | 140,95 | 136,32 | 136,40 | -3,76% | 858.285,00 |
| 04.09.2026 | 141,29 | 142,31 | 140,55 | 141,73 | -0,05% | 561.082,00 |
| 03.09.2026 | 141,80 | 144,14 | 139,70 | 141,80 | 0,78% | 607.271,00 |
| 02.09.2026 | 141,02 | 141,98 | 140,40 | 140,70 | 0,35% | 707.040,00 |
| 01.09.2026 | 142,06 | 143,74 | 140,05 | 140,21 | -2,26% | 932.121,00 |
| 31.08.2026 | 144,00 | 145,09 | 143,29 | 143,45 | -1,89% | 699.265,00 |
| 28.08.2026 | 146,56 | 149,19 | 144,34 | 146,22 | 0,75% | 816.233,00 |
| 27.08.2026 | 147,50 | 147,99 | 144,93 | 145,13 | -2,06% | 621.651,00 |
| 26.08.2026 | 150,05 | 152,06 | 148,10 | 148,18 | -1,76% | 904.689,00 |
| 25.08.2026 | 149,52 | 151,00 | 146,86 | 150,83 | 2,29% | 724.806,00 |
| 24.08.2026 | 147,55 | 149,55 | 146,66 | 147,45 | 0,24% | 520.815,00 |
| 21.08.2026 | 145,95 | 148,05 | 144,69 | 147,09 | 1,36% | 751.062,00 |
| 20.08.2026 | 145,83 | 146,71 | 142,05 | 145,12 | -2,33% | 959.447,00 |
| 19.08.2026 | 145,45 | 154,15 | 145,45 | 148,58 | 4,00% | 1.968.693,00 |
| 18.08.2026 | 146,20 | 146,20 | 141,73 | 142,86 | -1,78% | 1.505.028,00 |
| 17.08.2026 | 147,53 | 147,88 | 144,87 | 145,45 | -1,90% | 983.594,00 |
| 14.08.2026 | 148,45 | 149,97 | 147,43 | 148,27 | -0,70% | 713.586,00 |
| 13.08.2026 | 151,05 | 151,11 | 148,23 | 149,31 | 0,53% | 873.012,00 |
| 12.08.2026 | 153,19 | 153,40 | 147,72 | 148,53 | -2,86% | 954.063,00 |
| 11.08.2026 | 150,75 | 153,24 | 150,53 | 152,91 | 1,94% | 780.651,00 |
| 10.08.2026 | 153,67 | 153,67 | 149,41 | 150,00 | -3,28% | 639.154,00 |
| 07.08.2026 | 152,71 | 155,50 | 151,97 | 155,09 | 2,48% | 586.664,00 |
| 06.08.2026 | 154,00 | 154,27 | 150,10 | 151,33 | -2,35% | 651.426,00 |
| 05.08.2026 | 152,50 | 155,97 | 151,80 | 154,97 | 1,13% | 762.804,00 |
| 04.08.2026 | 151,68 | 154,35 | 150,56 | 153,24 | 1,85% | 674.708,00 |
| 03.08.2026 | 148,86 | 152,30 | 148,01 | 150,46 | 3,13% | 613.935,00 |
| 31.07.2026 | 149,94 | 150,40 | 145,66 | 145,89 | -2,76% | 1.091.468,00 |
| 30.07.2026 | 151,86 | 151,93 | 147,78 | 150,03 | -0,11% | 785.071,00 |
| 29.07.2026 | 152,51 | 155,93 | 149,85 | 150,20 | -3,08% | 798.272,00 |
| 28.07.2026 | 153,17 | 155,53 | 152,90 | 154,98 | 2,63% | 921.854,00 |
| 27.07.2026 | 152,43 | 154,39 | 150,58 | 151,01 | 0,76% | 436.230,00 |
| 24.07.2026 | 146,94 | 152,26 | 146,30 | 149,87 | 2,27% | 691.528,00 |
| 23.07.2026 | 146,00 | 147,66 | 145,28 | 146,55 | -1,63% | 1.093.240,00 |
| 22.07.2026 | 147,99 | 150,30 | 146,79 | 148,98 | 1,21% | 1.016.481,00 |
| 21.07.2026 | 146,99 | 147,80 | 145,37 | 147,20 | 0,18% | 970.872,00 |
| 20.07.2026 | 152,27 | 152,45 | 146,62 | 146,94 | -2,53% | 713.061,00 |
| 17.07.2026 | 154,33 | 157,51 | 150,45 | 150,76 | -3,24% | 762.402,00 |
| 16.07.2026 | 152,48 | 156,97 | 152,48 | 155,81 | 1,71% | 1.274.438,00 |
| 15.07.2026 | 152,55 | 155,27 | 152,23 | 153,19 | 0,43% | 838.126,00 |
| 14.07.2026 | 151,26 | 152,93 | 147,85 | 152,53 | 2,96% | 1.360.321,00 |
| 13.07.2026 | 149,03 | 150,95 | 147,16 | 148,15 | -0,90% | 739.489,00 |
| 10.07.2026 | 150,37 | 152,98 | 149,27 | 149,49 | 0,83% | 753.739,00 |
| 09.07.2026 | 147,35 | 150,19 | 145,69 | 148,26 | 1,85% | 762.708,00 |
| 08.07.2026 | 149,63 | 150,02 | 145,08 | 145,57 | -4,00% | 1.162.521,00 |
| 07.07.2026 | 154,70 | 156,01 | 151,12 | 151,64 | -2,25% | 1.272.564,00 |
| 06.07.2026 | 157,25 | 157,72 | 154,24 | 155,13 | -1,28% | 749.071,00 |
| 02.07.2026 | 158,81 | 159,73 | 154,80 | 157,14 | -0,15% | 865.422,00 |
| 01.07.2026 | 162,91 | 164,72 | 157,32 | 157,37 | -4,48% | 1.117.311,00 |
| 30.06.2026 | 165,00 | 165,44 | 162,88 | 164,75 | -0,08% | 1.370.592,00 |
| 29.06.2026 | 163,42 | 165,00 | 160,87 | 164,88 | 0,45% | 666.165,00 |
| 26.06.2026 | 162,48 | 166,23 | 161,77 | 164,14 | 1,27% | 1.652.124,00 |
| 25.06.2026 | 162,69 | 165,47 | 160,59 | 162,08 | 0,65% | 1.143.797,00 |
| 24.06.2026 | 153,44 | 164,36 | 153,44 | 161,03 | 6,67% | 1.435.351,00 |
| 23.06.2026 | 150,43 | 153,98 | 149,76 | 150,96 | -0,63% | 1.242.044,00 |
| 22.06.2026 | 154,99 | 156,22 | 151,16 | 151,92 | -2,41% | 1.461.876,00 |
| 18.06.2026 | 152,82 | 157,92 | 151,88 | 155,67 | 4,02% | 1.851.128,00 |
| 17.06.2026 | 152,55 | 158,00 | 149,64 | 149,66 | -2,36% | 1.740.129,00 |
| 16.06.2026 | 149,45 | 154,33 | 149,45 | 153,27 | 3,07% | 1.699.658,00 |
| 15.06.2026 | 149,99 | 152,58 | 147,98 | 148,71 | 1,09% | 1.147.128,00 |
| 12.06.2026 | 147,11 | 148,81 | 145,80 | 147,10 | -0,07% | 1.187.156,00 |
| 11.06.2026 | 139,60 | 147,45 | 139,60 | 147,21 | 5,98% | 1.121.659,00 |
| 10.06.2026 | 143,55 | 144,19 | 138,30 | 138,90 | -3,64% | 948.128,00 |
| 09.06.2026 | 139,53 | 146,53 | 139,30 | 144,14 | 5,09% | 1.427.814,00 |
| 08.06.2026 | 137,65 | 138,44 | 136,77 | 137,16 | -0,54% | 634.397,00 |
| 05.06.2026 | 138,61 | 139,40 | 137,31 | 137,91 | -1,37% | 942.558,00 |
| 04.06.2026 | 138,89 | 141,12 | 138,08 | 139,82 | 1,75% | 758.916,00 |
| 03.06.2026 | 137,47 | 139,43 | 136,35 | 137,42 | -1,51% | 924.858,00 |
| 02.06.2026 | 138,28 | 139,66 | 137,11 | 139,53 | 0,83% | 690.529,00 |
| 01.06.2026 | 139,02 | 140,02 | 136,92 | 138,38 | -0,12% | 1.317.280,00 |
| 29.05.2026 | 138,19 | 140,46 | 137,29 | 138,54 | 0,29% | 1.038.584,00 |
| 28.05.2026 | 138,71 | 139,26 | 136,85 | 138,14 | -1,30% | 701.333,00 |
| 27.05.2026 | 139,15 | 144,40 | 139,15 | 139,96 | 1,53% | 1.326.246,00 |
| 26.05.2026 | 135,35 | 138,41 | 134,52 | 137,85 | 2,62% | 1.250.873,00 |
| 22.05.2026 | 135,20 | 135,50 | 132,21 | 134,33 | -0,13% | 1.047.702,00 |
| 21.05.2026 | 133,92 | 135,33 | 131,88 | 134,51 | -1,32% | 1.549.395,00 |
| 20.05.2026 | 128,54 | 136,41 | 126,55 | 136,31 | 9,80% | 1.878.162,00 |
| 19.05.2026 | 126,00 | 126,14 | 123,15 | 124,14 | -2,23% | 1.825.086,00 |