102,000€
-0,54%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 101,90 | 102,23 | 100,21 | 102,08 | -0,46% | - |
| 01.07.2025 | 96,28 | 102,55 | 96,28 | 102,55 | 5,07% | 6,00 |
| 30.06.2025 | 97,60 | 97,60 | 97,60 | 97,60 | 0,51% | - |
| 27.06.2025 | 97,10 | 97,10 | 97,10 | 97,10 | 2,21% | - |
| 26.06.2025 | 95,00 | 95,00 | 95,00 | 95,00 | -2,22% | - |
| 25.06.2025 | 97,16 | 97,16 | 97,16 | 97,16 | -0,10% | - |
| 24.06.2025 | 97,26 | 97,26 | 97,26 | 97,26 | 4,09% | - |
| 23.06.2025 | 93,44 | 93,44 | 93,44 | 93,44 | 2,86% | - |
| 20.06.2025 | 90,84 | 90,84 | 90,84 | 90,84 | -0,55% | - |
| 19.06.2025 | 91,34 | 91,34 | 91,34 | 91,34 | 0,66% | - |
| 18.06.2025 | 90,74 | 90,74 | 90,74 | 90,74 | -0,61% | - |
| 17.06.2025 | 93,08 | 93,08 | 91,30 | 91,30 | -2,56% | 5,00 |
| 16.06.2025 | 92,90 | 93,70 | 92,90 | 93,70 | -0,45% | 107,00 |
| 13.06.2025 | 94,12 | 94,12 | 94,12 | 94,12 | 0,04% | - |
| 12.06.2025 | 94,08 | 94,08 | 94,08 | 94,08 | -3,31% | - |
| 11.06.2025 | 97,30 | 97,30 | 97,30 | 97,30 | 2,01% | - |
| 10.06.2025 | 95,38 | 95,38 | 95,38 | 95,38 | 2,01% | - |
| 09.06.2025 | 93,50 | 93,50 | 93,50 | 93,50 | -1,41% | - |
| 06.06.2025 | 94,84 | 94,84 | 94,84 | 94,84 | 0,53% | - |
| 05.06.2025 | 94,34 | 94,34 | 94,34 | 94,34 | 2,12% | - |
| 04.06.2025 | 92,38 | 92,38 | 92,38 | 92,38 | 0,24% | - |
| 03.06.2025 | 89,74 | 92,16 | 89,74 | 92,16 | 1,56% | 10,00 |
| 02.06.2025 | 90,74 | 90,74 | 90,74 | 90,74 | -1,82% | - |
| 30.05.2025 | 92,42 | 92,42 | 92,42 | 92,42 | -0,41% | - |
| 29.05.2025 | 93,44 | 93,44 | 92,80 | 92,80 | -2,15% | 121,00 |
| 28.05.2025 | 94,84 | 94,84 | 94,84 | 94,84 | 2,98% | - |
| 27.05.2025 | 92,10 | 92,10 | 92,10 | 92,10 | 0,37% | - |
| 26.05.2025 | 91,76 | 91,76 | 91,76 | 91,76 | 0,15% | - |
| 23.05.2025 | 91,62 | 91,62 | 91,62 | 91,62 | -0,07% | - |
| 22.05.2025 | 91,68 | 91,68 | 91,68 | 91,68 | -4,12% | - |
| 21.05.2025 | 95,62 | 95,62 | 95,62 | 95,62 | 2,14% | - |
| 20.05.2025 | 93,62 | 93,62 | 93,62 | 93,62 | -0,91% | - |
| 19.05.2025 | 94,48 | 94,48 | 94,48 | 94,48 | 0,15% | - |
| 16.05.2025 | 94,34 | 94,34 | 94,34 | 94,34 | 1,42% | - |
| 15.05.2025 | 93,02 | 93,02 | 93,02 | 93,02 | -3,27% | - |
| 14.05.2025 | 97,34 | 97,34 | 96,16 | 96,16 | -0,80% | 5,00 |
| 13.05.2025 | 96,94 | 96,94 | 96,94 | 96,94 | 4,48% | - |
| 12.05.2025 | 92,78 | 92,78 | 92,78 | 92,78 | 1,29% | - |
| 09.05.2025 | 92,06 | 92,06 | 91,60 | 91,60 | 1,08% | 40,00 |
| 08.05.2025 | 90,62 | 90,62 | 90,62 | 90,62 | 1,36% | - |
| 07.05.2025 | 89,40 | 89,40 | 89,40 | 89,40 | -1,95% | - |
| 06.05.2025 | 91,18 | 91,18 | 91,18 | 91,18 | 0,11% | - |
| 05.05.2025 | 91,08 | 91,08 | 91,08 | 91,08 | 2,48% | - |
| 02.05.2025 | 88,88 | 88,88 | 88,88 | 88,88 | 1,32% | - |
| 30.04.2025 | 87,72 | 87,72 | 87,72 | 87,72 | -0,81% | - |
| 29.04.2025 | 88,44 | 88,44 | 88,44 | 88,44 | -0,85% | - |
| 28.04.2025 | 87,28 | 89,20 | 87,28 | 89,20 | 0,47% | 85,00 |
| 25.04.2025 | 88,78 | 88,78 | 88,78 | 88,78 | 3,50% | - |
| 24.04.2025 | 85,78 | 85,78 | 85,78 | 85,78 | -1,81% | - |
| 23.04.2025 | 87,36 | 87,36 | 87,36 | 87,36 | 7,85% | - |
| 22.04.2025 | 81,00 | 81,00 | 81,00 | 81,00 | -0,10% | - |
| 17.04.2025 | 81,08 | 81,08 | 81,08 | 81,08 | -0,71% | - |
| 16.04.2025 | 81,66 | 81,66 | 81,66 | 81,66 | -2,62% | - |
| 15.04.2025 | 82,42 | 83,86 | 82,42 | 83,86 | 2,27% | 1,00 |
| 14.04.2025 | 82,92 | 82,92 | 82,00 | 82,00 | -0,65% | 137,00 |
| 11.04.2025 | 82,54 | 82,54 | 82,54 | 82,54 | -4,73% | - |
| 10.04.2025 | 86,64 | 86,64 | 86,64 | 86,64 | 8,79% | - |
| 09.04.2025 | 80,12 | 82,32 | 79,64 | 79,64 | -6,79% | 87,00 |
| 08.04.2025 | 87,94 | 87,94 | 85,44 | 85,44 | -0,63% | 100,00 |
| 07.04.2025 | 85,98 | 85,98 | 85,98 | 85,98 | -2,38% | - |
| 04.04.2025 | 88,08 | 88,08 | 88,08 | 88,08 | -1,98% | - |
| 03.04.2025 | 90,80 | 90,80 | 89,86 | 89,86 | -7,32% | 150,00 |
| 02.04.2025 | 96,96 | 96,96 | 96,96 | 96,96 | 0,02% | - |
| 01.04.2025 | 96,94 | 96,94 | 96,94 | 96,94 | 0,48% | - |
| 31.03.2025 | 96,48 | 96,48 | 96,48 | 96,48 | -4,10% | - |
| 28.03.2025 | 100,60 | 100,60 | 100,60 | 100,60 | -0,89% | - |
| 27.03.2025 | 101,50 | 101,50 | 101,50 | 101,50 | -1,02% | - |
| 26.03.2025 | 102,55 | 102,55 | 102,55 | 102,55 | -0,92% | - |
| 25.03.2025 | 99,48 | 103,50 | 99,48 | 103,50 | 5,10% | 35,00 |
| 24.03.2025 | 98,48 | 98,48 | 98,48 | 98,48 | -0,26% | - |
| 21.03.2025 | 98,74 | 98,74 | 98,74 | 98,74 | 0,30% | - |
| 20.03.2025 | 98,44 | 98,44 | 98,44 | 98,44 | 1,59% | - |
| 19.03.2025 | 95,98 | 97,12 | 95,98 | 96,90 | 0,08% | 203,00 |
| 18.03.2025 | 96,82 | 96,82 | 96,82 | 96,82 | 1,45% | - |
| 17.03.2025 | 95,52 | 95,52 | 95,44 | 95,44 | 0,36% | 57,00 |
| 14.03.2025 | 95,10 | 95,10 | 95,10 | 95,10 | -2,58% | - |
| 13.03.2025 | 97,62 | 97,62 | 97,62 | 97,62 | -0,31% | - |
| 12.03.2025 | 97,92 | 97,92 | 97,92 | 97,92 | -0,43% | - |
| 11.03.2025 | 98,34 | 98,34 | 98,34 | 98,34 | -0,97% | - |
| 10.03.2025 | 100,05 | 100,05 | 99,30 | 99,30 | -2,98% | 51,00 |
| 07.03.2025 | 102,35 | 102,35 | 102,35 | 102,35 | 0,54% | - |
| 06.03.2025 | 101,80 | 101,80 | 101,80 | 101,80 | 1,24% | - |
| 05.03.2025 | 101,65 | 101,80 | 100,40 | 100,55 | -2,14% | 548,00 |
| 04.03.2025 | 103,10 | 103,70 | 100,75 | 102,75 | -3,57% | 911,00 |
| 03.03.2025 | 106,55 | 106,55 | 106,55 | 106,55 | 0,28% | - |
| 28.02.2025 | 106,85 | 106,85 | 106,25 | 106,25 | -2,43% | 50,00 |
| 27.02.2025 | 106,70 | 108,90 | 106,70 | 108,90 | -0,14% | 70,00 |
| 26.02.2025 | 108,85 | 109,05 | 108,85 | 109,05 | 3,81% | 4,00 |
| 25.02.2025 | 105,05 | 105,05 | 105,05 | 105,05 | -0,90% | - |
| 24.02.2025 | 106,00 | 107,90 | 105,45 | 106,00 | -2,21% | 158,00 |
| 21.02.2025 | 109,15 | 109,15 | 108,40 | 108,40 | -0,91% | 30,00 |
| 20.02.2025 | 109,45 | 109,70 | 108,60 | 109,40 | 0,18% | 155,00 |
| 19.02.2025 | 108,55 | 110,95 | 108,55 | 109,20 | -5,86% | 183,00 |
| 18.02.2025 | 117,05 | 117,10 | 116,00 | 116,00 | -1,19% | 95,00 |
| 17.02.2025 | 117,40 | 117,40 | 117,40 | 117,40 | -1,88% | - |
| 14.02.2025 | 117,70 | 119,65 | 117,30 | 119,65 | 1,40% | 154,00 |
| 13.02.2025 | 117,15 | 118,00 | 117,15 | 118,00 | 1,64% | 2,00 |
| 12.02.2025 | 120,10 | 121,90 | 116,10 | 116,10 | -3,85% | 375,00 |
| 11.02.2025 | 120,60 | 121,60 | 120,60 | 120,75 | -0,86% | 64,00 |
| 10.02.2025 | 120,70 | 121,80 | 120,30 | 121,80 | -0,16% | 132,00 |