132,350€
-1,62%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 132,43 | 132,55 | 131,05 | 132,15 | -1,77% | 121,00 |
| 27.02.2026 | 133,70 | 135,60 | 132,83 | 134,52 | -0,02% | - |
| 26.02.2026 | 132,65 | 134,80 | 132,65 | 134,55 | 1,41% | 100,00 |
| 25.02.2026 | 135,23 | 136,20 | 129,70 | 132,68 | -2,14% | - |
| 24.02.2026 | 134,70 | 136,95 | 133,90 | 135,58 | 0,65% | 42,00 |
| 23.02.2026 | 136,23 | 137,95 | 132,88 | 134,70 | -2,41% | 477,00 |
| 20.02.2026 | 136,50 | 138,48 | 135,25 | 138,02 | 1,21% | 17,00 |
| 19.02.2026 | 135,73 | 139,23 | 135,02 | 136,38 | 0,20% | 5,00 |
| 18.02.2026 | 137,90 | 141,55 | 135,18 | 136,10 | -1,50% | 12,00 |
| 17.02.2026 | 139,85 | 142,85 | 136,20 | 138,18 | -1,50% | 147,00 |
| 16.02.2026 | 140,18 | 141,20 | 139,70 | 140,27 | 0,38% | 46,00 |
| 13.02.2026 | 136,85 | 141,73 | 136,35 | 139,75 | 1,75% | 17,00 |
| 12.02.2026 | 136,40 | 139,13 | 135,20 | 137,35 | 0,88% | 809,00 |
| 11.02.2026 | 135,60 | 136,58 | 133,05 | 136,15 | 0,11% | 539,00 |
| 10.02.2026 | 127,85 | 136,15 | 127,83 | 136,00 | 5,28% | 161,00 |
| 09.02.2026 | 130,43 | 131,10 | 129,13 | 129,18 | 0,00% | 90,00 |
| 06.02.2026 | 127,55 | 131,60 | 127,20 | 129,18 | 1,12% | 250,00 |
| 05.02.2026 | 127,55 | 129,55 | 126,70 | 127,75 | 1,55% | 1,00 |
| 04.02.2026 | 124,08 | 128,60 | 123,55 | 125,80 | 1,53% | 172,00 |
| 03.02.2026 | 123,25 | 131,18 | 121,63 | 123,90 | 0,79% | 655,00 |
| 02.02.2026 | 120,85 | 123,33 | 118,70 | 122,93 | 0,70% | 91,00 |
| 30.01.2026 | 122,48 | 123,23 | 119,95 | 122,08 | -0,37% | 9,00 |
| 29.01.2026 | 120,95 | 123,80 | 120,30 | 122,53 | 1,24% | 100,00 |
| 28.01.2026 | 119,23 | 123,83 | 118,98 | 121,03 | 1,36% | - |
| 27.01.2026 | 121,10 | 121,70 | 118,80 | 119,40 | -1,28% | 124,00 |
| 26.01.2026 | 121,48 | 123,25 | 120,65 | 120,95 | -1,51% | 49,00 |
| 23.01.2026 | 125,68 | 125,88 | 122,28 | 122,80 | -2,05% | 32,00 |
| 22.01.2026 | 127,18 | 128,73 | 124,70 | 125,38 | -1,26% | 44,00 |
| 21.01.2026 | 122,83 | 128,75 | 122,00 | 126,98 | 3,40% | 80,00 |
| 20.01.2026 | 124,08 | 124,75 | 121,08 | 122,80 | -1,74% | 92,00 |
| 19.01.2026 | 125,10 | 125,40 | 124,40 | 124,98 | -0,70% | 12,00 |
| 16.01.2026 | 128,60 | 129,55 | 125,63 | 125,85 | -1,79% | 279,00 |
| 15.01.2026 | 124,13 | 128,25 | 124,10 | 128,15 | 2,34% | 279,00 |
| 14.01.2026 | 127,50 | 127,53 | 123,95 | 125,23 | -2,15% | 44,00 |
| 13.01.2026 | 125,95 | 128,05 | 125,75 | 127,98 | 1,55% | 57,00 |
| 12.01.2026 | 124,00 | 127,78 | 123,40 | 126,03 | 0,44% | 191,00 |
| 09.01.2026 | 117,65 | 125,93 | 117,60 | 125,48 | 7,94% | 142,00 |
| 08.01.2026 | 115,00 | 118,30 | 114,40 | 116,25 | 0,87% | 62,00 |
| 07.01.2026 | 116,43 | 118,15 | 114,25 | 115,25 | -0,84% | 13,00 |
| 06.01.2026 | 116,03 | 116,58 | 113,68 | 116,23 | 0,02% | - |
| 05.01.2026 | 116,18 | 117,40 | 115,70 | 116,20 | 0,72% | 4,00 |
| 02.01.2026 | 115,05 | 115,98 | 114,28 | 115,38 | -1,43% | 13,00 |
| 30.12.2025 | 117,05 | 117,10 | 117,03 | 117,05 | 0,00% | - |
| 29.12.2025 | 118,70 | 118,70 | 116,30 | 117,05 | -0,21% | 100,00 |
| 23.12.2025 | 118,55 | 119,20 | 116,50 | 117,30 | -1,22% | 2.887,00 |
| 22.12.2025 | 119,43 | 119,55 | 117,95 | 118,75 | -0,50% | 250,00 |
| 19.12.2025 | 117,90 | 119,43 | 116,65 | 119,35 | -0,35% | 434,00 |
| 18.12.2025 | 118,48 | 122,45 | 118,35 | 119,78 | 1,55% | 37,00 |
| 17.12.2025 | 118,30 | 119,40 | 115,83 | 117,95 | 0,04% | 69,00 |
| 16.12.2025 | 119,23 | 120,00 | 117,08 | 117,90 | -0,82% | 159,00 |
| 15.12.2025 | 118,95 | 118,98 | 118,88 | 118,88 | 0,46% | - |
| 12.12.2025 | 119,43 | 119,98 | 117,88 | 118,33 | -0,65% | 91,00 |
| 11.12.2025 | 118,45 | 120,13 | 118,05 | 119,10 | 0,42% | 34,00 |
| 10.12.2025 | 114,20 | 119,05 | 113,95 | 118,60 | 3,00% | 316,00 |
| 09.12.2025 | 112,75 | 116,80 | 109,48 | 115,15 | -1,50% | 795,00 |
| 08.12.2025 | 119,18 | 120,38 | 116,53 | 116,90 | -2,16% | 227,00 |
| 05.12.2025 | 121,05 | 122,23 | 119,45 | 119,48 | -0,97% | 5,00 |
| 04.12.2025 | 122,63 | 124,43 | 120,38 | 120,65 | -1,33% | 23,00 |
| 03.12.2025 | 119,73 | 122,98 | 119,03 | 122,28 | 1,56% | 130,00 |
| 02.12.2025 | 120,38 | 120,78 | 118,78 | 120,40 | -0,17% | 14,00 |
| 01.12.2025 | 120,03 | 121,63 | 118,78 | 120,60 | 0,04% | - |
| 28.11.2025 | 121,53 | 122,18 | 120,35 | 120,55 | -0,66% | - |
| 27.11.2025 | 121,28 | 121,40 | 121,23 | 121,35 | -0,04% | - |
| 26.11.2025 | 119,75 | 121,80 | 119,15 | 121,40 | 1,10% | 42,00 |
| 25.11.2025 | 113,00 | 120,10 | 112,78 | 120,08 | 6,19% | 128,00 |
| 24.11.2025 | 114,90 | 115,05 | 113,03 | 113,08 | -1,70% | 2,00 |
| 21.11.2025 | 109,73 | 115,58 | 109,38 | 115,03 | 4,10% | - |
| 20.11.2025 | 110,38 | 111,75 | 109,63 | 110,50 | 1,24% | - |
| 19.11.2025 | 109,03 | 109,98 | 108,68 | 109,15 | -0,11% | - |
| 18.11.2025 | 108,70 | 109,58 | 107,33 | 109,28 | -0,61% | 53,00 |
| 17.11.2025 | 112,33 | 112,60 | 109,85 | 109,95 | -2,20% | 75,00 |
| 14.11.2025 | 113,28 | 114,33 | 111,88 | 112,43 | -0,93% | 332,00 |
| 13.11.2025 | 117,30 | 117,35 | 113,30 | 113,48 | -3,03% | - |
| 12.11.2025 | 117,30 | 118,53 | 116,38 | 117,03 | 0,00% | - |
| 11.11.2025 | 116,23 | 117,68 | 115,58 | 117,03 | 0,13% | 129,00 |
| 10.11.2025 | 115,93 | 117,18 | 114,73 | 116,88 | 2,16% | 27,00 |
| 07.11.2025 | 115,15 | 115,65 | 114,25 | 114,40 | -0,46% | 2,00 |
| 06.11.2025 | 116,05 | 116,25 | 114,48 | 114,93 | -1,29% | 88,00 |
| 05.11.2025 | 116,58 | 117,68 | 114,90 | 116,43 | -0,06% | 203,00 |
| 04.11.2025 | 114,90 | 117,13 | 114,35 | 116,50 | 0,84% | 105,00 |
| 03.11.2025 | 116,93 | 117,55 | 114,65 | 115,53 | -1,05% | 275,00 |
| 31.10.2025 | 115,03 | 116,93 | 114,65 | 116,75 | 0,91% | 155,00 |
| 30.10.2025 | 115,98 | 118,00 | 115,58 | 115,70 | -0,04% | 30,00 |
| 29.10.2025 | 119,28 | 120,33 | 114,48 | 115,75 | -2,38% | - |
| 28.10.2025 | 118,88 | 119,93 | 114,83 | 118,58 | -0,55% | 88,00 |
| 27.10.2025 | 119,35 | 120,83 | 118,93 | 119,23 | 0,25% | 1,00 |
| 24.10.2025 | 118,03 | 120,10 | 117,58 | 118,93 | 1,02% | 4,00 |
| 23.10.2025 | 117,38 | 118,70 | 116,08 | 117,73 | 0,28% | 1,00 |
| 22.10.2025 | 118,88 | 120,63 | 117,18 | 117,40 | -1,49% | 183,00 |
| 21.10.2025 | 116,63 | 120,25 | 114,40 | 119,18 | 2,25% | 194,00 |
| 20.10.2025 | 116,63 | 118,23 | 116,50 | 116,55 | 1,02% | - |
| 17.10.2025 | 114,10 | 116,95 | 112,85 | 115,38 | 0,46% | 1,00 |
| 16.10.2025 | 115,30 | 115,75 | 113,83 | 114,85 | -0,37% | - |
| 15.10.2025 | 114,90 | 118,10 | 114,80 | 115,28 | 0,28% | 174,00 |
| 14.10.2025 | 109,68 | 115,15 | 109,38 | 114,95 | 4,50% | 44,00 |
| 13.10.2025 | 109,25 | 112,25 | 109,08 | 110,00 | 0,34% | 354,00 |
| 10.10.2025 | 111,15 | 111,88 | 108,73 | 109,63 | -1,22% | 59,00 |
| 09.10.2025 | 113,28 | 113,88 | 110,08 | 110,98 | -2,44% | 317,00 |
| 08.10.2025 | 114,90 | 115,10 | 112,05 | 113,75 | -0,50% | 671,00 |
| 07.10.2025 | 120,10 | 120,85 | 113,80 | 114,33 | -5,07% | 136,00 |