91,700€
-0,78%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 91,91 | 92,50 | 90,10 | 91,70 | -0,78% | 181,00 |
| 22.05.2025 | 92,11 | 94,01 | 90,36 | 92,42 | 0,49% | 144,00 |
| 21.05.2025 | 96,11 | 98,05 | 91,06 | 91,97 | -0,47% | 106,00 |
| 20.05.2025 | 94,17 | 94,78 | 91,88 | 92,40 | -1,86% | 344,00 |
| 19.05.2025 | 94,89 | 94,94 | 92,44 | 94,15 | -1,96% | 324,00 |
| 16.05.2025 | 94,82 | 96,41 | 94,64 | 96,03 | 1,19% | 25,00 |
| 15.05.2025 | 93,43 | 95,07 | 92,51 | 94,90 | 1,14% | 242,00 |
| 14.05.2025 | 97,80 | 97,92 | 93,80 | 93,83 | -3,89% | 1,00 |
| 13.05.2025 | 97,44 | 99,00 | 97,28 | 97,63 | -0,08% | 30,00 |
| 12.05.2025 | 93,23 | 99,35 | 93,11 | 97,71 | 6,29% | 54,00 |
| 09.05.2025 | 92,52 | 92,68 | 91,21 | 91,93 | -0,48% | 6,00 |
| 08.05.2025 | 91,10 | 93,11 | 90,62 | 92,37 | 2,02% | 94,00 |
| 07.05.2025 | 89,82 | 90,73 | 89,46 | 90,54 | 1,32% | 260,00 |
| 06.05.2025 | 91,61 | 91,90 | 89,29 | 89,36 | -2,74% | - |
| 05.05.2025 | 91,49 | 93,11 | 91,10 | 91,88 | -0,38% | 116,00 |
| 02.05.2025 | 89,31 | 92,55 | 88,69 | 92,23 | 3,69% | 393,00 |
| 30.04.2025 | 88,15 | 88,99 | 86,32 | 88,95 | 0,67% | 103,00 |
| 29.04.2025 | 88,86 | 89,72 | 87,05 | 88,36 | -0,26% | 75,00 |
| 28.04.2025 | 87,57 | 89,92 | 87,50 | 88,59 | 0,64% | 36,00 |
| 25.04.2025 | 89,23 | 89,34 | 87,24 | 88,03 | -0,95% | 95,00 |
| 24.04.2025 | 86,20 | 88,98 | 85,46 | 88,87 | 2,42% | 13,00 |
| 23.04.2025 | 87,85 | 90,09 | 86,57 | 86,77 | 1,97% | 17,00 |
| 22.04.2025 | 80,93 | 85,42 | 80,31 | 85,09 | 3,06% | 259,00 |
| 17.04.2025 | 81,49 | 83,09 | 79,45 | 82,56 | 2,34% | 196,00 |
| 16.04.2025 | 81,99 | 83,43 | 79,64 | 80,67 | -3,15% | - |
| 15.04.2025 | 82,86 | 84,56 | 82,69 | 83,29 | 0,37% | 15,00 |
| 14.04.2025 | 82,63 | 84,35 | 80,96 | 82,98 | 0,74% | 875,00 |
| 11.04.2025 | 82,74 | 83,08 | 78,57 | 82,37 | -0,84% | 66,00 |
| 10.04.2025 | 87,03 | 87,33 | 80,34 | 83,07 | -5,08% | - |
| 09.04.2025 | 80,26 | 88,46 | 78,38 | 87,52 | 5,51% | 162,00 |
| 08.04.2025 | 88,35 | 89,48 | 81,90 | 82,95 | -4,46% | 210,00 |
| 07.04.2025 | 88,91 | 93,47 | 84,00 | 86,82 | -5,65% | 459,00 |
| 04.04.2025 | 88,51 | 95,33 | 83,42 | 92,02 | 2,90% | 474,00 |
| 03.04.2025 | 92,37 | 93,15 | 87,12 | 89,43 | -9,20% | - |
| 02.04.2025 | 97,44 | 98,67 | 96,44 | 98,49 | 1,04% | - |
| 01.04.2025 | 97,34 | 98,63 | 96,10 | 97,48 | -0,26% | 9,00 |
| 31.03.2025 | 96,92 | 98,28 | 94,08 | 97,73 | 0,67% | 255,00 |
| 28.03.2025 | 100,75 | 101,05 | 96,69 | 97,08 | -3,71% | 107,00 |
| 27.03.2025 | 101,65 | 102,33 | 100,63 | 100,83 | -0,91% | - |
| 26.03.2025 | 102,78 | 103,63 | 100,88 | 101,75 | -1,00% | 75,00 |
| 25.03.2025 | 99,98 | 103,75 | 99,78 | 102,78 | 2,81% | 134,00 |
| 24.03.2025 | 98,71 | 102,60 | 98,65 | 99,97 | 1,81% | 27,00 |
| 21.03.2025 | 98,97 | 98,97 | 95,60 | 98,19 | -0,56% | 40,00 |
| 20.03.2025 | 98,64 | 101,28 | 98,18 | 98,74 | 0,55% | 15,00 |
| 19.03.2025 | 96,15 | 98,84 | 96,13 | 98,20 | 2,39% | - |
| 18.03.2025 | 97,02 | 97,66 | 95,53 | 95,91 | -1,25% | 95,00 |
| 17.03.2025 | 95,70 | 97,23 | 95,36 | 97,12 | 0,78% | 89,00 |
| 14.03.2025 | 95,41 | 96,49 | 94,47 | 96,37 | 1,54% | 154,00 |
| 13.03.2025 | 97,98 | 98,62 | 94,34 | 94,91 | -3,07% | 207,00 |
| 12.03.2025 | 98,09 | 99,83 | 96,57 | 97,92 | 0,12% | 252,00 |
| 11.03.2025 | 98,57 | 102,00 | 96,46 | 97,80 | -0,85% | 301,00 |
| 10.03.2025 | 100,47 | 103,08 | 98,60 | 98,64 | -2,14% | 340,00 |
| 07.03.2025 | 102,78 | 104,20 | 98,75 | 100,80 | -2,37% | 262,00 |
| 06.03.2025 | 102,33 | 104,43 | 100,65 | 103,25 | 0,68% | 118,00 |
| 05.03.2025 | 102,25 | 102,73 | 99,98 | 102,55 | 0,49% | 625,00 |
| 04.03.2025 | 103,55 | 103,95 | 100,25 | 102,05 | -1,40% | 349,00 |
| 03.03.2025 | 107,03 | 107,20 | 102,90 | 103,50 | -3,86% | 796,00 |
| 28.02.2025 | 107,30 | 107,75 | 105,60 | 107,65 | 1,27% | 173,00 |
| 27.02.2025 | 107,25 | 108,68 | 106,25 | 106,30 | -0,98% | 152,00 |
| 26.02.2025 | 109,43 | 110,13 | 107,03 | 107,35 | -1,56% | 73,00 |
| 25.02.2025 | 105,60 | 110,03 | 105,10 | 109,05 | 3,22% | 259,00 |
| 24.02.2025 | 106,65 | 108,10 | 104,45 | 105,65 | -0,82% | 210,00 |
| 21.02.2025 | 109,73 | 111,48 | 105,65 | 106,53 | -2,87% | 304,00 |
| 20.02.2025 | 109,98 | 110,30 | 108,35 | 109,68 | -0,48% | 1.375,00 |
| 19.02.2025 | 109,58 | 111,90 | 106,20 | 110,20 | -5,59% | 1.118,00 |
| 18.02.2025 | 117,70 | 119,20 | 115,53 | 116,73 | -0,64% | 333,00 |
| 17.02.2025 | 118,00 | 118,65 | 116,85 | 117,48 | -0,30% | 83,00 |
| 14.02.2025 | 118,25 | 120,03 | 117,00 | 117,83 | -0,13% | 59,00 |
| 13.02.2025 | 117,70 | 119,83 | 117,40 | 117,98 | 0,06% | 7,00 |
| 12.02.2025 | 120,68 | 121,70 | 115,25 | 117,90 | -2,18% | 507,00 |
| 11.02.2025 | 121,23 | 122,35 | 120,03 | 120,53 | -0,64% | 77,00 |
| 10.02.2025 | 121,38 | 122,55 | 120,15 | 121,30 | 0,83% | 293,00 |
| 07.02.2025 | 128,08 | 128,50 | 120,15 | 120,30 | -5,85% | 733,00 |
| 06.02.2025 | 130,08 | 131,08 | 127,13 | 127,78 | -1,56% | 50,00 |
| 05.02.2025 | 128,48 | 130,77 | 128,13 | 129,80 | 0,54% | 7,00 |
| 04.02.2025 | 128,58 | 129,60 | 126,55 | 129,10 | 1,08% | 19,00 |
| 03.02.2025 | 130,38 | 131,20 | 127,13 | 127,73 | -2,43% | 571,00 |
| 31.01.2025 | 135,75 | 136,25 | 130,33 | 130,90 | -3,07% | 113,00 |
| 30.01.2025 | 130,58 | 135,40 | 130,27 | 135,05 | 3,57% | 218,00 |
| 29.01.2025 | 131,83 | 133,50 | 129,48 | 130,40 | -1,08% | 20,00 |
| 28.01.2025 | 133,60 | 134,75 | 131,27 | 131,83 | -1,25% | 36,00 |
| 27.01.2025 | 128,40 | 133,68 | 127,38 | 133,50 | 3,73% | 436,00 |
| 24.01.2025 | 130,63 | 130,77 | 127,98 | 128,70 | -1,83% | 96,00 |
| 23.01.2025 | 130,00 | 131,50 | 128,73 | 131,10 | 0,25% | 169,00 |
| 22.01.2025 | 130,33 | 130,85 | 128,98 | 130,77 | 0,50% | 139,00 |
| 21.01.2025 | 133,85 | 134,45 | 129,45 | 130,13 | -2,56% | 596,00 |
| 20.01.2025 | 132,58 | 134,35 | 132,50 | 133,55 | 1,39% | 437,00 |
| 17.01.2025 | 130,73 | 133,75 | 130,73 | 131,73 | 1,07% | 617,00 |
| 16.01.2025 | 131,25 | 131,85 | 128,35 | 130,33 | -0,06% | 373,00 |
| 15.01.2025 | 127,35 | 132,63 | 127,05 | 130,40 | 2,88% | 667,00 |
| 14.01.2025 | 125,70 | 128,02 | 124,05 | 126,75 | 2,82% | 473,00 |
| 13.01.2025 | 120,75 | 123,28 | 120,20 | 123,28 | 2,24% | 418,00 |
| 10.01.2025 | 124,93 | 131,30 | 120,30 | 120,58 | -3,27% | 846,00 |
| 09.01.2025 | 123,65 | 124,95 | 123,40 | 124,65 | 1,40% | 317,00 |
| 08.01.2025 | 119,83 | 123,50 | 119,33 | 122,93 | 2,67% | 21,00 |
| 07.01.2025 | 121,18 | 122,10 | 118,95 | 119,73 | -1,46% | 150,00 |
| 06.01.2025 | 122,50 | 123,55 | 120,95 | 121,50 | -0,69% | 167,00 |
| 03.01.2025 | 121,43 | 123,83 | 120,65 | 122,35 | 0,80% | 113,00 |
| 02.01.2025 | 121,73 | 124,20 | 120,73 | 121,38 | 1,17% | 155,00 |
| 30.12.2024 | 120,90 | 124,88 | 119,93 | 119,98 | -1,07% | 465,00 |