42,460$
-0,40%
Echtzeit-Aktienkurs Toast Inc.
Bid:
Ask:
Aktienkurse zur Toast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 42,28 | 43,01 | 42,01 | 42,46 | -0,40% | 3.579.789,00 |
| 16.06.2025 | 41,71 | 42,86 | 41,59 | 42,63 | 2,62% | 4.418.118,00 |
| 13.06.2025 | 41,14 | 42,45 | 41,12 | 41,54 | -2,35% | 6.132.797,00 |
| 12.06.2025 | 42,74 | 43,24 | 42,34 | 42,54 | -1,60% | 3.514.290,00 |
| 11.06.2025 | 43,26 | 43,99 | 42,93 | 43,23 | -0,28% | 4.503.982,00 |
| 10.06.2025 | 43,83 | 44,03 | 42,29 | 43,35 | -0,23% | 4.601.569,00 |
| 09.06.2025 | 44,70 | 45,24 | 43,44 | 43,45 | -1,27% | 5.075.849,00 |
| 06.06.2025 | 43,42 | 44,12 | 43,17 | 44,01 | 2,78% | 5.612.006,00 |
| 05.06.2025 | 41,88 | 44,34 | 41,70 | 42,82 | 2,34% | 9.155.838,00 |
| 04.06.2025 | 41,66 | 41,92 | 41,13 | 41,84 | 0,50% | 4.682.407,00 |
| 03.06.2025 | 43,47 | 43,47 | 41,22 | 41,63 | -3,16% | 8.410.488,00 |
| 02.06.2025 | 42,04 | 43,18 | 41,57 | 42,99 | 1,92% | 6.499.023,00 |
| 30.05.2025 | 42,00 | 42,23 | 41,10 | 42,18 | -0,14% | 10.734.979,00 |
| 29.05.2025 | 42,86 | 43,05 | 41,95 | 42,24 | 0,28% | 5.315.092,00 |
| 28.05.2025 | 42,63 | 42,75 | 41,88 | 42,12 | -1,45% | 5.883.702,00 |
| 27.05.2025 | 43,10 | 43,51 | 42,66 | 42,74 | 0,59% | 7.210.821,00 |
| 23.05.2025 | 42,00 | 43,10 | 41,78 | 42,49 | -0,45% | 4.795.829,00 |
| 22.05.2025 | 42,40 | 43,12 | 42,07 | 42,68 | -0,37% | 7.402.212,00 |
| 21.05.2025 | 43,90 | 44,14 | 42,71 | 42,84 | -3,34% | 6.771.362,00 |
| 20.05.2025 | 44,00 | 44,60 | 43,80 | 44,32 | -0,78% | 5.498.480,00 |
| 19.05.2025 | 43,94 | 45,05 | 43,50 | 44,67 | -0,11% | 4.924.549,00 |
| 16.05.2025 | 45,56 | 45,56 | 44,59 | 44,72 | -1,13% | 5.857.468,00 |
| 15.05.2025 | 44,76 | 45,42 | 44,14 | 45,23 | 0,31% | 7.634.305,00 |
| 14.05.2025 | 44,22 | 45,14 | 44,02 | 45,09 | 2,57% | 8.105.990,00 |
| 13.05.2025 | 43,07 | 45,56 | 43,07 | 43,96 | 2,54% | 18.172.048,00 |
| 12.05.2025 | 41,82 | 42,95 | 41,10 | 42,87 | 4,97% | 14.111.198,00 |
| 09.05.2025 | 39,84 | 42,64 | 39,75 | 40,84 | 11,43% | 23.825.263,00 |
| 08.05.2025 | 35,90 | 37,08 | 35,72 | 36,65 | 3,07% | 13.649.300,00 |
| 07.05.2025 | 35,44 | 35,91 | 35,20 | 35,56 | 1,02% | 6.888.353,00 |
| 06.05.2025 | 35,14 | 35,86 | 34,68 | 35,20 | -1,79% | 6.987.102,00 |
| 05.05.2025 | 35,38 | 36,49 | 35,35 | 35,84 | -0,47% | 4.871.024,00 |
| 02.05.2025 | 35,95 | 36,39 | 35,59 | 36,01 | 2,01% | 6.502.386,00 |
| 01.05.2025 | 36,00 | 36,22 | 35,24 | 35,30 | -0,79% | 7.236.435,00 |
| 30.04.2025 | 35,37 | 35,82 | 34,64 | 35,58 | -1,74% | 6.658.719,00 |
| 29.04.2025 | 35,71 | 36,50 | 35,71 | 36,21 | 1,32% | 6.788.622,00 |
| 28.04.2025 | 36,26 | 36,54 | 35,49 | 35,74 | -1,00% | 7.806.085,00 |
| 25.04.2025 | 35,20 | 36,61 | 35,20 | 36,10 | 0,42% | 6.735.590,00 |
| 24.04.2025 | 34,80 | 36,11 | 34,64 | 35,95 | 3,04% | 6.309.863,00 |
| 23.04.2025 | 36,45 | 36,75 | 34,70 | 34,89 | 2,08% | 5.779.569,00 |
| 22.04.2025 | 33,43 | 34,27 | 33,14 | 34,18 | 3,33% | 3.601.750,00 |
| 21.04.2025 | 33,99 | 34,19 | 32,69 | 33,08 | -3,53% | 5.987.292,00 |
| 17.04.2025 | 34,47 | 34,70 | 33,61 | 34,29 | 0,00% | 4.889.013,00 |
| 16.04.2025 | 34,20 | 35,02 | 33,66 | 34,29 | -1,61% | 4.711.523,00 |
| 15.04.2025 | 34,95 | 35,30 | 34,55 | 34,85 | 0,66% | 4.128.307,00 |
| 14.04.2025 | 35,60 | 35,71 | 33,88 | 34,62 | 1,58% | 5.896.698,00 |
| 11.04.2025 | 33,52 | 34,27 | 32,52 | 34,08 | 2,16% | 4.859.300,00 |
| 10.04.2025 | 34,07 | 34,17 | 31,92 | 33,36 | -2,97% | 7.159.437,00 |
| 09.04.2025 | 29,42 | 34,72 | 29,30 | 34,38 | 14,49% | 10.053.770,00 |
| 08.04.2025 | 32,36 | 32,73 | 29,24 | 30,03 | -2,18% | 6.757.253,00 |
| 07.04.2025 | 29,20 | 32,93 | 28,12 | 30,70 | 0,52% | 11.661.465,00 |
| 04.04.2025 | 30,99 | 31,64 | 29,00 | 30,54 | -6,49% | 10.409.172,00 |
| 03.04.2025 | 32,96 | 33,72 | 31,63 | 32,66 | -8,46% | 10.213.647,00 |
| 02.04.2025 | 33,41 | 35,93 | 33,20 | 35,68 | 4,14% | 6.457.589,00 |
| 01.04.2025 | 33,05 | 34,42 | 32,79 | 34,26 | 3,29% | 5.205.279,00 |
| 31.03.2025 | 32,50 | 33,67 | 32,02 | 33,17 | -1,22% | 5.334.511,00 |
| 28.03.2025 | 35,13 | 35,60 | 33,23 | 33,58 | -5,06% | 6.438.489,00 |
| 27.03.2025 | 35,16 | 35,83 | 34,55 | 35,37 | -1,67% | 4.609.979,00 |
| 26.03.2025 | 36,33 | 37,06 | 35,58 | 35,97 | -1,05% | 6.223.426,00 |
| 25.03.2025 | 35,92 | 36,88 | 35,92 | 36,35 | 0,55% | 5.876.417,00 |
| 24.03.2025 | 36,00 | 36,35 | 34,72 | 36,15 | 2,73% | 6.034.860,00 |
| 21.03.2025 | 35,28 | 35,61 | 34,83 | 35,19 | -1,92% | 6.936.158,00 |
| 20.03.2025 | 34,80 | 36,08 | 34,65 | 35,88 | 2,22% | 7.646.459,00 |
| 19.03.2025 | 33,99 | 35,56 | 33,59 | 35,10 | 3,88% | 5.942.784,00 |
| 18.03.2025 | 34,70 | 34,75 | 33,17 | 33,79 | -2,99% | 6.801.707,00 |
| 17.03.2025 | 34,23 | 35,14 | 34,00 | 34,83 | 1,07% | 4.702.507,00 |
| 14.03.2025 | 33,40 | 34,48 | 32,92 | 34,46 | 5,67% | 7.423.298,00 |
| 13.03.2025 | 34,57 | 34,60 | 32,28 | 32,61 | -6,24% | 8.947.957,00 |
| 12.03.2025 | 34,73 | 35,01 | 33,60 | 34,78 | 3,98% | 5.190.506,00 |
| 11.03.2025 | 33,35 | 34,21 | 32,66 | 33,45 | -0,12% | 7.021.372,00 |
| 10.03.2025 | 33,34 | 33,88 | 32,17 | 33,49 | -3,54% | 10.277.082,00 |
| 07.03.2025 | 34,07 | 34,94 | 32,18 | 34,72 | 1,76% | 10.902.424,00 |
| 06.03.2025 | 35,32 | 36,14 | 33,76 | 34,12 | -6,44% | 7.480.716,00 |
| 05.03.2025 | 35,03 | 36,72 | 34,83 | 36,47 | 3,67% | 6.311.002,00 |
| 04.03.2025 | 36,48 | 36,48 | 34,28 | 35,18 | -4,45% | 7.781.149,00 |
| 03.03.2025 | 38,34 | 38,81 | 36,59 | 36,82 | -4,61% | 7.349.345,00 |
| 28.02.2025 | 37,08 | 38,76 | 37,08 | 38,60 | 2,85% | 6.853.513,00 |
| 27.02.2025 | 38,10 | 39,10 | 37,46 | 37,53 | -0,29% | 7.731.384,00 |
| 26.02.2025 | 36,58 | 37,94 | 36,58 | 37,64 | 3,98% | 8.400.498,00 |
| 25.02.2025 | 37,33 | 37,81 | 35,23 | 36,20 | -2,64% | 10.016.554,00 |
| 24.02.2025 | 37,75 | 38,37 | 36,61 | 37,18 | -1,38% | 7.001.114,00 |
| 21.02.2025 | 40,07 | 40,16 | 37,23 | 37,70 | -6,36% | 9.867.646,00 |
| 20.02.2025 | 41,00 | 41,14 | 38,02 | 40,26 | 0,70% | 16.975.979,00 |
| 19.02.2025 | 41,59 | 41,59 | 39,82 | 39,98 | -4,61% | 14.040.695,00 |
| 18.02.2025 | 41,60 | 43,01 | 41,04 | 41,91 | 3,51% | 11.052.374,00 |
| 14.02.2025 | 40,23 | 40,95 | 39,52 | 40,49 | 0,72% | 8.114.503,00 |
| 13.02.2025 | 39,99 | 41,11 | 39,04 | 40,20 | 1,13% | 4.769.465,00 |
| 12.02.2025 | 39,27 | 40,17 | 39,27 | 39,75 | -0,87% | 5.685.949,00 |
| 11.02.2025 | 41,10 | 41,27 | 39,51 | 40,10 | -3,14% | 5.816.331,00 |
| 10.02.2025 | 41,65 | 42,10 | 40,99 | 41,40 | 0,68% | 4.462.497,00 |
| 07.02.2025 | 42,15 | 42,68 | 41,12 | 41,12 | -2,05% | 5.910.808,00 |
| 06.02.2025 | 41,64 | 42,00 | 41,27 | 41,98 | 1,60% | 6.422.917,00 |
| 05.02.2025 | 39,79 | 41,34 | 39,39 | 41,32 | 5,30% | 5.896.427,00 |
| 04.02.2025 | 40,27 | 40,54 | 39,10 | 39,24 | -1,92% | 5.286.488,00 |
| 03.02.2025 | 39,23 | 40,51 | 38,89 | 40,01 | -2,22% | 5.324.389,00 |
| 31.01.2025 | 41,50 | 42,50 | 40,72 | 40,92 | 1,51% | 6.501.415,00 |
| 30.01.2025 | 40,48 | 41,09 | 39,37 | 40,31 | 0,67% | 6.379.670,00 |
| 29.01.2025 | 39,76 | 40,08 | 39,12 | 40,04 | 0,18% | 3.576.749,00 |
| 28.01.2025 | 38,53 | 40,36 | 38,00 | 39,97 | 3,82% | 4.346.730,00 |
| 27.01.2025 | 37,94 | 39,40 | 37,66 | 38,50 | -2,11% | 3.793.354,00 |
| 24.01.2025 | 40,93 | 41,50 | 38,97 | 39,33 | -1,68% | 4.790.315,00 |