144,725€
-0,31%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 145,05 | 146,25 | 143,90 | 144,73 | -0,31% | 48,00 |
| 16.10.2024 | 142,48 | 146,20 | 142,45 | 145,18 | 1,81% | 301,00 |
| 15.10.2024 | 141,18 | 144,73 | 140,68 | 142,60 | 1,22% | 125,00 |
| 14.10.2024 | 137,10 | 141,33 | 136,95 | 140,88 | 2,72% | 132,00 |
| 11.10.2024 | 136,08 | 137,65 | 135,70 | 137,15 | 0,66% | 96,00 |
| 10.10.2024 | 138,05 | 138,27 | 135,33 | 136,25 | -1,29% | 249,00 |
| 09.10.2024 | 137,55 | 139,02 | 136,48 | 138,02 | 0,16% | 172,00 |
| 08.10.2024 | 136,98 | 139,85 | 136,18 | 137,80 | 0,53% | 43,00 |
| 07.10.2024 | 136,55 | 137,25 | 133,80 | 137,08 | 0,35% | 20,00 |
| 04.10.2024 | 139,52 | 142,05 | 134,77 | 136,60 | -2,08% | 395,00 |
| 03.10.2024 | 138,52 | 139,63 | 137,33 | 139,50 | 0,58% | 17,00 |
| 02.10.2024 | 139,52 | 140,10 | 137,05 | 138,70 | -0,89% | 93,00 |
| 01.10.2024 | 138,58 | 141,00 | 137,50 | 139,95 | 0,83% | 146,00 |
| 30.09.2024 | 139,08 | 139,13 | 136,13 | 138,80 | -0,22% | 172,00 |
| 27.09.2024 | 135,05 | 139,70 | 134,75 | 139,10 | 3,15% | 201,00 |
| 26.09.2024 | 135,30 | 137,73 | 134,45 | 134,85 | -0,37% | 47,00 |
| 25.09.2024 | 135,10 | 137,00 | 134,80 | 135,35 | -1,38% | 12,00 |
| 24.09.2024 | 138,05 | 138,75 | 136,30 | 137,25 | -0,62% | 197,00 |
| 23.09.2024 | 135,00 | 138,55 | 134,70 | 138,10 | 2,49% | 88,00 |
| 20.09.2024 | 136,15 | 137,40 | 133,98 | 134,75 | -1,66% | 1.874,00 |
| 19.09.2024 | 135,88 | 141,10 | 135,60 | 137,02 | 1,33% | 121,00 |
| 18.09.2024 | 135,65 | 138,00 | 132,98 | 135,23 | -0,11% | 178,00 |
| 17.09.2024 | 134,75 | 136,98 | 133,50 | 135,38 | 0,35% | 300,00 |
| 16.09.2024 | 135,15 | 136,35 | 132,38 | 134,90 | -0,20% | 50,00 |
| 13.09.2024 | 130,68 | 135,55 | 130,63 | 135,18 | 3,34% | 10,00 |
| 12.09.2024 | 127,38 | 131,58 | 126,50 | 130,80 | 3,24% | 2,00 |
| 11.09.2024 | 126,20 | 126,88 | 122,83 | 126,70 | -0,26% | 110,00 |
| 10.09.2024 | 126,00 | 128,25 | 125,40 | 127,03 | 0,53% | 1,00 |
| 09.09.2024 | 125,55 | 128,35 | 125,40 | 126,35 | 0,98% | 11,00 |
| 06.09.2024 | 124,00 | 129,43 | 123,05 | 125,13 | 0,89% | 125,00 |
| 05.09.2024 | 126,20 | 127,73 | 123,78 | 124,03 | -1,78% | 198,00 |
| 04.09.2024 | 126,00 | 126,75 | 123,83 | 126,28 | -0,28% | 106,00 |
| 03.09.2024 | 130,60 | 132,00 | 125,83 | 126,63 | -2,73% | 578,00 |
| 02.09.2024 | 130,33 | 130,60 | 129,83 | 130,18 | -0,13% | 2,00 |
| 30.08.2024 | 128,58 | 130,83 | 127,80 | 130,35 | 1,48% | 25,00 |
| 29.08.2024 | 128,00 | 129,85 | 127,15 | 128,45 | 0,31% | 26,00 |
| 28.08.2024 | 128,98 | 130,08 | 127,38 | 128,05 | -0,35% | 106,00 |
| 27.08.2024 | 129,63 | 130,80 | 127,50 | 128,50 | -0,85% | 138,00 |
| 26.08.2024 | 133,27 | 136,05 | 129,60 | 129,60 | -2,61% | 284,00 |
| 23.08.2024 | 127,40 | 133,10 | 127,40 | 133,08 | 4,74% | 135,00 |
| 22.08.2024 | 127,10 | 129,13 | 126,85 | 127,05 | 0,69% | 79,00 |
| 21.08.2024 | 120,90 | 128,60 | 120,63 | 126,18 | 5,21% | 1.366,00 |
| 20.08.2024 | 121,28 | 122,30 | 119,53 | 119,93 | -0,62% | 151,00 |
| 19.08.2024 | 117,28 | 120,73 | 116,80 | 120,68 | 2,86% | 27,00 |
| 16.08.2024 | 117,63 | 119,45 | 116,25 | 117,33 | -0,04% | 363,00 |
| 15.08.2024 | 115,40 | 118,30 | 114,45 | 117,38 | 2,00% | 129,00 |
| 14.08.2024 | 117,53 | 119,20 | 114,68 | 115,08 | -1,96% | 35,00 |
| 13.08.2024 | 116,90 | 119,25 | 114,60 | 117,38 | 0,73% | - |
| 12.08.2024 | 117,13 | 117,83 | 115,38 | 116,53 | -0,41% | 6,00 |
| 09.08.2024 | 116,00 | 117,70 | 115,38 | 117,00 | 0,84% | 49,00 |
| 08.08.2024 | 113,35 | 116,90 | 112,25 | 116,03 | 2,29% | 174,00 |
| 07.08.2024 | 117,88 | 121,78 | 113,40 | 113,43 | -3,98% | 157,00 |
| 06.08.2024 | 118,15 | 120,75 | 115,00 | 118,13 | 1,03% | 82,00 |
| 05.08.2024 | 122,13 | 122,75 | 110,00 | 116,93 | -5,40% | 1.398,00 |
| 02.08.2024 | 127,35 | 127,43 | 120,30 | 123,60 | -3,40% | 461,00 |
| 01.08.2024 | 132,15 | 133,93 | 127,00 | 127,95 | -2,99% | 324,00 |
| 31.07.2024 | 132,20 | 135,55 | 129,85 | 131,90 | -0,42% | 256,00 |
| 30.07.2024 | 131,83 | 134,58 | 130,80 | 132,45 | 0,93% | 284,00 |
| 29.07.2024 | 128,95 | 131,95 | 128,33 | 131,23 | 2,22% | 31,00 |
| 26.07.2024 | 122,53 | 129,35 | 122,15 | 128,38 | 4,90% | 264,00 |
| 25.07.2024 | 120,68 | 125,73 | 119,53 | 122,38 | 1,66% | 609,00 |
| 24.07.2024 | 124,15 | 124,75 | 120,35 | 120,38 | -3,37% | 128,00 |
| 23.07.2024 | 122,80 | 124,78 | 121,35 | 124,58 | 1,14% | 102,00 |
| 22.07.2024 | 120,88 | 123,70 | 119,05 | 123,18 | 1,86% | 329,00 |
| 19.07.2024 | 120,98 | 122,13 | 119,33 | 120,93 | 0,27% | 70,00 |
| 18.07.2024 | 117,40 | 125,63 | 116,90 | 120,60 | 2,81% | 222,00 |
| 17.07.2024 | 121,33 | 121,90 | 117,30 | 117,30 | -3,52% | 162,00 |
| 16.07.2024 | 113,50 | 121,73 | 112,85 | 121,58 | 7,33% | 1,00 |
| 15.07.2024 | 113,28 | 115,60 | 112,90 | 113,28 | 0,40% | 36,00 |
| 12.07.2024 | 113,00 | 114,95 | 112,43 | 112,83 | 1,05% | 161,00 |
| 11.07.2024 | 104,55 | 112,15 | 103,80 | 111,65 | 6,84% | 413,00 |
| 10.07.2024 | 102,08 | 105,13 | 102,00 | 104,50 | 2,30% | 80,00 |
| 09.07.2024 | 102,43 | 103,70 | 101,48 | 102,15 | 0,05% | 61,00 |
| 08.07.2024 | 100,60 | 102,48 | 99,92 | 102,10 | 1,34% | 133,00 |
| 05.07.2024 | 103,33 | 103,38 | 100,45 | 100,75 | -2,75% | 215,00 |
| 04.07.2024 | 103,75 | 104,05 | 103,55 | 103,60 | -0,14% | - |
| 03.07.2024 | 103,48 | 104,28 | 102,53 | 103,75 | 0,34% | 98,00 |
| 02.07.2024 | 104,65 | 104,65 | 101,85 | 103,40 | -1,17% | 28,00 |
| 01.07.2024 | 107,28 | 107,80 | 104,15 | 104,63 | -2,58% | 79,00 |
| 28.06.2024 | 107,63 | 108,93 | 106,68 | 107,40 | -0,05% | 120,00 |
| 27.06.2024 | 108,35 | 108,53 | 106,75 | 107,45 | -1,01% | 200,00 |
| 26.06.2024 | 108,08 | 108,73 | 107,30 | 108,55 | 0,56% | 101,00 |
| 25.06.2024 | 110,43 | 110,93 | 107,08 | 107,95 | -2,00% | 167,00 |
| 24.06.2024 | 109,38 | 111,30 | 107,95 | 110,15 | 0,64% | 262,00 |
| 21.06.2024 | 108,00 | 109,48 | 106,88 | 109,45 | 1,34% | 18,00 |
| 20.06.2024 | 109,35 | 110,63 | 107,15 | 108,00 | -0,99% | 247,00 |
| 19.06.2024 | 109,33 | 109,43 | 109,08 | 109,08 | -0,07% | - |
| 18.06.2024 | 112,48 | 112,65 | 108,85 | 109,15 | -2,54% | 59,00 |
| 17.06.2024 | 112,53 | 113,38 | 110,88 | 112,00 | 0,45% | 82,00 |
| 14.06.2024 | 112,53 | 112,63 | 110,68 | 111,50 | -0,89% | 74,00 |
| 13.06.2024 | 111,03 | 112,73 | 109,95 | 112,50 | 1,26% | - |
| 12.06.2024 | 108,03 | 113,83 | 107,65 | 111,10 | 2,92% | 484,00 |
| 11.06.2024 | 110,70 | 110,88 | 107,85 | 107,95 | -2,57% | 1,00 |
| 10.06.2024 | 108,90 | 110,90 | 107,85 | 110,80 | 2,21% | 116,00 |
| 07.06.2024 | 109,23 | 109,65 | 106,93 | 108,40 | -0,64% | 126,00 |
| 06.06.2024 | 110,43 | 111,10 | 109,05 | 109,10 | -1,27% | - |
| 05.06.2024 | 107,93 | 110,50 | 107,18 | 110,50 | 2,74% | 125,00 |
| 04.06.2024 | 110,03 | 110,53 | 107,43 | 107,55 | -2,40% | - |
| 03.06.2024 | 112,40 | 113,13 | 109,58 | 110,20 | -1,61% | 99,00 |
| 31.05.2024 | 111,48 | 112,80 | 110,58 | 112,00 | 0,38% | - |