102,725€
-0,68%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 102,93 | 103,45 | 101,35 | 102,75 | -0,65% | 34,00 |
| 11.07.2025 | 104,35 | 104,50 | 102,95 | 103,43 | -1,59% | 10,00 |
| 10.07.2025 | 103,33 | 105,88 | 103,15 | 105,10 | 1,37% | 4,00 |
| 09.07.2025 | 99,78 | 104,13 | 99,72 | 103,68 | 3,80% | 35,00 |
| 08.07.2025 | 99,06 | 100,98 | 98,72 | 99,88 | 0,64% | - |
| 07.07.2025 | 99,69 | 100,33 | 98,39 | 99,24 | 0,01% | 38,00 |
| 04.07.2025 | 99,55 | 99,57 | 99,12 | 99,23 | -0,89% | - |
| 03.07.2025 | 102,05 | 102,93 | 99,74 | 100,12 | -1,94% | 60,00 |
| 02.07.2025 | 101,95 | 102,93 | 100,21 | 102,10 | 1,99% | 77,00 |
| 01.07.2025 | 96,77 | 103,20 | 96,17 | 100,11 | 3,12% | 171,00 |
| 30.06.2025 | 98,10 | 98,24 | 96,54 | 97,08 | -0,73% | 36,00 |
| 27.06.2025 | 97,57 | 99,12 | 96,77 | 97,79 | 0,48% | - |
| 26.06.2025 | 95,40 | 97,35 | 94,43 | 97,32 | 1,91% | 102,00 |
| 25.06.2025 | 97,61 | 98,05 | 95,17 | 95,50 | -2,26% | 5,00 |
| 24.06.2025 | 97,48 | 98,63 | 96,31 | 97,71 | 0,54% | 11,00 |
| 23.06.2025 | 93,90 | 97,52 | 93,81 | 97,19 | 3,32% | 49,00 |
| 20.06.2025 | 91,27 | 94,82 | 91,15 | 94,07 | 3,45% | 62,00 |
| 19.06.2025 | 91,77 | 91,83 | 90,48 | 90,93 | -0,94% | 23,00 |
| 18.06.2025 | 91,20 | 93,13 | 90,78 | 91,79 | 0,53% | 1,00 |
| 17.06.2025 | 93,56 | 95,33 | 90,83 | 91,31 | -2,72% | 47,00 |
| 16.06.2025 | 93,24 | 94,05 | 92,10 | 93,86 | 0,82% | 26,00 |
| 13.06.2025 | 94,61 | 95,77 | 92,35 | 93,10 | -2,48% | 216,00 |
| 12.06.2025 | 94,58 | 95,86 | 93,15 | 95,47 | 0,18% | 27,00 |
| 11.06.2025 | 97,76 | 99,79 | 95,24 | 95,30 | -2,81% | 70,00 |
| 10.06.2025 | 95,85 | 99,02 | 95,38 | 98,06 | 2,30% | 16,00 |
| 09.06.2025 | 93,94 | 96,59 | 93,84 | 95,86 | 1,73% | 70,00 |
| 06.06.2025 | 95,30 | 96,37 | 93,65 | 94,23 | -0,80% | - |
| 05.06.2025 | 94,81 | 96,13 | 93,53 | 94,99 | 0,05% | 3,00 |
| 04.06.2025 | 92,82 | 95,16 | 92,16 | 94,94 | 2,24% | 4,00 |
| 03.06.2025 | 90,18 | 92,90 | 89,54 | 92,86 | 2,94% | 332,00 |
| 02.06.2025 | 91,19 | 91,30 | 88,23 | 90,21 | -1,86% | 133,00 |
| 30.05.2025 | 92,79 | 93,02 | 90,70 | 91,92 | -0,51% | 120,00 |
| 29.05.2025 | 93,91 | 93,91 | 91,41 | 92,39 | 0,21% | 36,00 |
| 28.05.2025 | 95,29 | 95,49 | 91,99 | 92,20 | -3,14% | 65,00 |
| 27.05.2025 | 92,49 | 95,23 | 91,93 | 95,19 | 2,77% | 61,00 |
| 26.05.2025 | 92,12 | 93,06 | 92,04 | 92,62 | 1,00% | 11,00 |
| 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 |