37,000$
1,70%
Echtzeit-Aktienkurs Toast Inc.
Bid:
Ask:
Aktienkurse zur Toast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 36,06 | 37,06 | 35,52 | 37,00 | 1,70% | 7.289.746,00 |
| 06.11.2025 | 38,96 | 39,67 | 36,35 | 36,38 | -6,77% | 11.336.501,00 |
| 05.11.2025 | 37,47 | 39,43 | 36,56 | 39,02 | 9,48% | 19.279.700,00 |
| 04.11.2025 | 34,68 | 36,28 | 34,39 | 35,64 | -0,22% | 11.486.622,00 |
| 03.11.2025 | 36,44 | 36,98 | 35,38 | 35,72 | -1,16% | 11.826.854,00 |
| 31.10.2025 | 35,09 | 36,47 | 35,07 | 36,14 | 5,09% | 10.402.334,00 |
| 30.10.2025 | 35,69 | 35,85 | 34,14 | 34,39 | -3,78% | 9.926.438,00 |
| 29.10.2025 | 36,77 | 36,79 | 35,51 | 35,74 | -4,54% | 12.002.725,00 |
| 28.10.2025 | 38,70 | 38,78 | 37,40 | 37,44 | -3,70% | 5.714.931,00 |
| 27.10.2025 | 39,10 | 39,16 | 38,40 | 38,88 | 1,36% | 4.557.316,00 |
| 24.10.2025 | 39,47 | 39,73 | 38,30 | 38,36 | -1,13% | 5.093.742,00 |
| 23.10.2025 | 38,22 | 39,07 | 38,05 | 38,80 | 1,81% | 5.075.683,00 |
| 22.10.2025 | 38,43 | 39,07 | 37,92 | 38,11 | -1,14% | 5.364.037,00 |
| 21.10.2025 | 37,53 | 39,05 | 37,20 | 38,55 | 2,34% | 6.309.901,00 |
| 20.10.2025 | 37,68 | 38,04 | 37,50 | 37,67 | 0,45% | 4.079.091,00 |
| 17.10.2025 | 37,13 | 37,86 | 36,87 | 37,50 | 0,27% | 4.244.726,00 |
| 16.10.2025 | 37,60 | 38,20 | 37,03 | 37,40 | 0,48% | 6.961.662,00 |
| 15.10.2025 | 38,01 | 38,40 | 37,22 | 37,22 | -1,51% | 7.682.048,00 |
| 14.10.2025 | 35,27 | 38,24 | 34,96 | 37,79 | 5,44% | 10.962.230,00 |
| 13.10.2025 | 35,50 | 36,00 | 35,09 | 35,84 | 2,46% | 7.190.720,00 |
| 10.10.2025 | 36,40 | 36,95 | 34,57 | 34,98 | -5,10% | 9.690.461,00 |
| 09.10.2025 | 36,84 | 37,44 | 36,64 | 36,86 | 0,44% | 5.466.362,00 |
| 08.10.2025 | 37,24 | 37,30 | 36,53 | 36,70 | -1,26% | 5.960.446,00 |
| 07.10.2025 | 37,25 | 37,67 | 36,42 | 37,17 | 0,60% | 6.285.472,00 |
| 06.10.2025 | 36,97 | 37,25 | 35,98 | 36,95 | 2,27% | 6.846.095,00 |
| 02.10.2025 | 35,64 | 36,15 | 35,17 | 36,13 | 1,49% | 8.459.746,00 |
| 01.10.2025 | 36,38 | 36,45 | 35,53 | 35,60 | -2,49% | 9.367.634,00 |
| 30.09.2025 | 37,25 | 37,34 | 35,85 | 36,51 | -1,67% | 8.878.003,00 |
| 29.09.2025 | 37,50 | 37,56 | 36,87 | 37,13 | -0,21% | 6.372.938,00 |
| 26.09.2025 | 36,95 | 37,30 | 36,69 | 37,21 | 0,98% | 5.839.682,00 |
| 25.09.2025 | 37,13 | 37,25 | 36,61 | 36,85 | -1,81% | 8.473.050,00 |
| 24.09.2025 | 37,68 | 38,05 | 37,14 | 37,53 | -1,13% | 8.502.659,00 |
| 23.09.2025 | 39,02 | 39,09 | 37,78 | 37,96 | -2,47% | 9.861.631,00 |
| 22.09.2025 | 40,66 | 40,95 | 37,22 | 38,92 | -5,37% | 27.017.246,00 |
| 19.09.2025 | 41,75 | 42,15 | 40,93 | 41,13 | -0,84% | 8.970.995,00 |
| 18.09.2025 | 40,87 | 41,58 | 40,47 | 41,48 | 2,04% | 7.215.978,00 |
| 17.09.2025 | 40,15 | 40,97 | 39,99 | 40,65 | 1,73% | 6.580.083,00 |
| 16.09.2025 | 40,06 | 40,13 | 39,45 | 39,96 | -0,65% | 5.970.034,00 |
| 15.09.2025 | 40,45 | 41,02 | 40,14 | 40,22 | 0,68% | 6.036.436,00 |
| 12.09.2025 | 40,73 | 40,82 | 39,93 | 39,95 | -2,06% | 6.592.828,00 |
| 11.09.2025 | 39,84 | 40,80 | 39,75 | 40,79 | 2,23% | 6.041.248,00 |
| 10.09.2025 | 41,15 | 41,15 | 39,35 | 39,90 | -2,49% | 10.638.059,00 |
| 09.09.2025 | 40,79 | 41,08 | 40,31 | 40,92 | 0,42% | 8.763.923,00 |
| 08.09.2025 | 41,00 | 41,01 | 38,84 | 40,75 | -1,14% | 16.161.298,00 |
| 05.09.2025 | 41,18 | 41,45 | 40,39 | 41,22 | 0,27% | 6.810.565,00 |
| 04.09.2025 | 42,52 | 42,62 | 40,86 | 41,11 | -3,16% | 11.059.067,00 |
| 03.09.2025 | 41,78 | 42,79 | 41,21 | 42,45 | -3,06% | 15.354.111,00 |
| 02.09.2025 | 43,60 | 44,47 | 43,29 | 43,79 | -2,90% | 8.636.279,00 |
| 29.08.2025 | 44,99 | 45,64 | 44,56 | 45,10 | 0,33% | 4.186.849,00 |
| 28.08.2025 | 44,19 | 45,36 | 44,01 | 44,95 | 2,49% | 6.068.464,00 |
| 27.08.2025 | 44,11 | 44,79 | 43,74 | 43,86 | -0,05% | 6.891.830,00 |
| 26.08.2025 | 43,58 | 43,95 | 43,15 | 43,88 | 1,01% | 9.178.433,00 |
| 25.08.2025 | 43,96 | 44,20 | 43,38 | 43,44 | -1,27% | 6.009.192,00 |
| 22.08.2025 | 42,52 | 44,25 | 42,51 | 44,00 | 3,29% | 5.373.430,00 |
| 21.08.2025 | 42,12 | 42,64 | 41,56 | 42,60 | 0,45% | 5.493.918,00 |
| 20.08.2025 | 41,97 | 42,71 | 41,21 | 42,41 | 0,95% | 9.816.529,00 |
| 19.08.2025 | 42,60 | 42,80 | 41,70 | 42,01 | -1,15% | 5.489.939,00 |
| 18.08.2025 | 43,10 | 43,20 | 42,25 | 42,50 | -1,51% | 8.254.928,00 |
| 15.08.2025 | 42,94 | 43,30 | 42,73 | 43,15 | 0,35% | 4.582.296,00 |
| 14.08.2025 | 43,79 | 43,84 | 42,41 | 43,00 | -3,00% | 5.874.445,00 |
| 13.08.2025 | 44,42 | 44,56 | 42,59 | 44,33 | 0,59% | 10.321.880,00 |
| 12.08.2025 | 43,61 | 44,20 | 43,00 | 44,07 | 1,87% | 4.760.225,00 |
| 11.08.2025 | 43,22 | 44,28 | 43,06 | 43,26 | 0,42% | 7.577.681,00 |
| 08.08.2025 | 46,05 | 46,11 | 43,04 | 43,08 | -5,55% | 8.958.139,00 |
| 07.08.2025 | 46,22 | 46,81 | 44,18 | 45,61 | -0,72% | 11.163.835,00 |
| 06.08.2025 | 44,08 | 46,47 | 43,11 | 45,94 | -3,71% | 21.505.286,00 |
| 05.08.2025 | 49,63 | 49,66 | 47,61 | 47,71 | -3,23% | 13.038.073,00 |
| 04.08.2025 | 47,31 | 49,49 | 47,07 | 49,30 | 5,66% | 8.158.221,00 |
| 01.08.2025 | 47,81 | 48,00 | 45,85 | 46,66 | -4,46% | 8.954.187,00 |
| 31.07.2025 | 48,93 | 49,54 | 48,51 | 48,84 | 0,47% | 7.353.201,00 |
| 30.07.2025 | 48,41 | 49,10 | 47,92 | 48,61 | 0,12% | 8.501.860,00 |
| 29.07.2025 | 49,08 | 49,19 | 47,85 | 48,55 | -0,78% | 6.646.653,00 |
| 28.07.2025 | 49,30 | 49,56 | 48,44 | 48,93 | 0,47% | 8.019.410,00 |
| 25.07.2025 | 48,50 | 49,20 | 48,03 | 48,70 | 1,31% | 7.027.590,00 |
| 24.07.2025 | 47,47 | 48,41 | 47,34 | 48,07 | 1,35% | 7.131.465,00 |
| 23.07.2025 | 47,64 | 47,87 | 46,96 | 47,43 | -0,42% | 9.273.525,00 |
| 22.07.2025 | 47,46 | 48,02 | 46,16 | 47,63 | 0,68% | 9.427.751,00 |
| 21.07.2025 | 47,16 | 48,35 | 46,84 | 47,31 | 1,70% | 10.867.188,00 |
| 18.07.2025 | 47,28 | 47,50 | 45,97 | 46,52 | -0,21% | 7.382.078,00 |
| 17.07.2025 | 46,98 | 47,46 | 45,05 | 46,62 | 3,28% | 12.278.537,00 |
| 16.07.2025 | 44,80 | 45,24 | 43,63 | 45,14 | 1,80% | 5.802.568,00 |
| 15.07.2025 | 44,69 | 45,74 | 44,34 | 44,34 | -0,34% | 8.808.790,00 |
| 14.07.2025 | 43,27 | 44,71 | 42,90 | 44,49 | 2,54% | 6.802.618,00 |
| 11.07.2025 | 44,10 | 44,42 | 42,97 | 43,39 | -1,97% | 6.232.789,00 |
| 10.07.2025 | 44,80 | 44,83 | 43,07 | 44,26 | -0,85% | 5.496.531,00 |
| 09.07.2025 | 43,58 | 44,99 | 42,64 | 44,64 | 2,53% | 8.217.475,00 |
| 08.07.2025 | 45,37 | 46,57 | 42,94 | 43,54 | -2,88% | 13.114.382,00 |
| 07.07.2025 | 43,57 | 45,02 | 43,22 | 44,83 | 2,87% | 9.442.403,00 |
| 03.07.2025 | 42,30 | 43,77 | 42,21 | 43,58 | 2,44% | 3.304.047,00 |
| 02.07.2025 | 43,02 | 43,28 | 41,76 | 42,54 | -1,14% | 5.944.158,00 |
| 01.07.2025 | 44,13 | 44,43 | 42,68 | 43,03 | -2,84% | 5.426.702,00 |
| 30.06.2025 | 44,48 | 44,90 | 43,97 | 44,29 | 0,91% | 6.052.967,00 |
| 27.06.2025 | 42,90 | 44,14 | 42,70 | 43,89 | 3,29% | 10.532.366,00 |
| 26.06.2025 | 41,68 | 42,52 | 40,24 | 42,49 | 2,39% | 9.149.455,00 |
| 25.06.2025 | 44,95 | 45,14 | 41,48 | 41,50 | -7,10% | 13.280.699,00 |
| 24.06.2025 | 44,15 | 45,11 | 43,80 | 44,67 | 3,02% | 9.009.072,00 |
| 23.06.2025 | 42,00 | 43,52 | 41,59 | 43,36 | 2,38% | 5.376.059,00 |
| 20.06.2025 | 42,85 | 42,85 | 42,03 | 42,35 | -0,54% | 6.164.581,00 |
| 18.06.2025 | 42,66 | 43,33 | 42,01 | 42,58 | 0,28% | 4.372.204,00 |
| 17.06.2025 | 42,28 | 43,01 | 42,01 | 42,46 | -0,40% | 3.579.789,00 |