120,300€
1,56%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 118,65 | 120,45 | 117,80 | 120,45 | 1,69% | 40,00 |
| 19.12.2024 | 117,95 | 119,40 | 117,85 | 118,45 | -5,92% | 107,00 |
| 18.12.2024 | 125,90 | 125,90 | 125,90 | 125,90 | -0,08% | - |
| 17.12.2024 | 127,60 | 127,60 | 126,00 | 126,00 | -1,33% | 130,00 |
| 16.12.2024 | 126,55 | 127,70 | 126,55 | 127,70 | 0,71% | 30,00 |
| 13.12.2024 | 130,65 | 130,65 | 126,80 | 126,80 | -4,84% | 297,00 |
| 12.12.2024 | 134,15 | 134,55 | 133,25 | 133,25 | -3,37% | 240,00 |
| 11.12.2024 | 137,90 | 137,90 | 137,90 | 137,90 | -1,99% | - |
| 10.12.2024 | 142,85 | 143,00 | 140,70 | 140,70 | -3,17% | 147,00 |
| 09.12.2024 | 145,35 | 145,35 | 145,30 | 145,30 | 0,03% | 25,00 |
| 06.12.2024 | 145,25 | 145,25 | 145,25 | 145,25 | -2,42% | - |
| 05.12.2024 | 147,40 | 148,85 | 147,40 | 148,85 | -0,03% | 17,00 |
| 04.12.2024 | 154,05 | 154,05 | 148,90 | 148,90 | -4,18% | 15,00 |
| 03.12.2024 | 155,40 | 155,40 | 155,40 | 155,40 | -1,02% | - |
| 02.12.2024 | 156,70 | 157,00 | 156,70 | 157,00 | -2,33% | 12,00 |
| 29.11.2024 | 157,15 | 160,75 | 157,15 | 160,75 | 2,42% | 3,00 |
| 28.11.2024 | 157,45 | 157,45 | 156,95 | 156,95 | 0,64% | 7,00 |
| 27.11.2024 | 155,95 | 155,95 | 155,95 | 155,95 | -2,07% | - |
| 26.11.2024 | 159,25 | 159,25 | 159,25 | 159,25 | -0,66% | - |
| 25.11.2024 | 150,55 | 160,30 | 150,55 | 160,30 | 10,59% | 19,00 |
| 22.11.2024 | 144,95 | 144,95 | 144,95 | 144,95 | 1,05% | - |
| 21.11.2024 | 143,45 | 143,45 | 143,45 | 143,45 | -0,31% | - |
| 20.11.2024 | 142,60 | 143,90 | 142,60 | 143,90 | 0,42% | 5,00 |
| 19.11.2024 | 143,30 | 143,30 | 143,30 | 143,30 | -0,73% | - |
| 18.11.2024 | 144,15 | 144,35 | 143,60 | 144,35 | 0,00% | 57,00 |
| 15.11.2024 | 144,35 | 144,35 | 144,35 | 144,35 | 0,52% | - |
| 14.11.2024 | 144,35 | 144,35 | 143,15 | 143,60 | 1,09% | 58,00 |
| 13.11.2024 | 142,05 | 142,05 | 142,05 | 142,05 | -4,38% | - |
| 12.11.2024 | 147,15 | 148,55 | 147,15 | 148,55 | -0,17% | 6,00 |
| 11.11.2024 | 146,65 | 148,80 | 146,65 | 148,80 | 4,64% | 25,00 |
| 08.11.2024 | 142,15 | 142,20 | 142,15 | 142,20 | 1,39% | 7,00 |
| 07.11.2024 | 140,25 | 140,25 | 140,25 | 140,25 | 3,20% | - |
| 06.11.2024 | 139,60 | 144,75 | 135,90 | 135,90 | 0,41% | 29,00 |
| 05.11.2024 | 135,35 | 135,35 | 135,35 | 135,35 | -0,95% | - |
| 04.11.2024 | 133,80 | 136,65 | 133,80 | 136,65 | 1,64% | 37,00 |
| 01.11.2024 | 134,45 | 134,45 | 134,45 | 134,45 | -0,70% | - |
| 31.10.2024 | 135,60 | 135,60 | 135,40 | 135,40 | 0,59% | 9,00 |
| 30.10.2024 | 134,60 | 134,60 | 134,60 | 134,60 | -0,33% | - |
| 29.10.2024 | 139,15 | 139,15 | 134,20 | 135,05 | -2,31% | 31,00 |
| 28.10.2024 | 138,05 | 139,25 | 138,05 | 138,25 | -2,71% | 56,00 |
| 25.10.2024 | 138,55 | 142,10 | 138,55 | 142,10 | 3,16% | 20,00 |
| 24.10.2024 | 135,30 | 137,75 | 135,30 | 137,75 | 0,73% | 7,00 |
| 23.10.2024 | 135,65 | 136,75 | 135,65 | 136,75 | 0,44% | 235,00 |
| 22.10.2024 | 141,55 | 141,55 | 136,15 | 136,15 | -4,46% | 4,00 |
| 21.10.2024 | 148,40 | 148,40 | 142,50 | 142,50 | -3,16% | 59,00 |
| 18.10.2024 | 143,80 | 147,15 | 143,80 | 147,15 | 1,98% | 7,00 |
| 17.10.2024 | 144,30 | 144,30 | 144,30 | 144,30 | -0,82% | - |
| 16.10.2024 | 141,80 | 145,50 | 141,80 | 145,50 | 1,86% | 5,00 |
| 15.10.2024 | 140,50 | 142,85 | 140,50 | 142,85 | 2,00% | 199,00 |
| 14.10.2024 | 136,45 | 140,05 | 136,45 | 140,05 | 3,43% | 65,00 |
| 11.10.2024 | 135,40 | 135,40 | 135,40 | 135,40 | -1,49% | - |
| 10.10.2024 | 137,45 | 137,45 | 137,45 | 137,45 | 0,37% | - |
| 09.10.2024 | 136,85 | 136,95 | 136,85 | 136,95 | 0,48% | 100,00 |
| 08.10.2024 | 136,30 | 136,30 | 136,30 | 136,30 | 0,48% | - |
| 07.10.2024 | 137,20 | 137,20 | 134,85 | 135,65 | 0,18% | 212,00 |
| 04.10.2024 | 138,85 | 139,10 | 135,40 | 135,40 | -1,78% | 140,00 |
| 03.10.2024 | 137,85 | 137,85 | 137,85 | 137,85 | -0,68% | - |
| 02.10.2024 | 138,80 | 138,80 | 138,80 | 138,80 | -0,75% | - |
| 01.10.2024 | 137,90 | 139,85 | 137,90 | 139,85 | 1,08% | 106,00 |
| 30.09.2024 | 138,40 | 139,25 | 138,35 | 138,35 | 2,94% | 194,00 |
| 27.09.2024 | 134,40 | 134,40 | 134,40 | 134,40 | -1,75% | - |
| 26.09.2024 | 134,65 | 136,80 | 134,65 | 136,80 | 1,71% | 30,00 |
| 25.09.2024 | 134,50 | 134,50 | 134,50 | 134,50 | -2,11% | - |
| 24.09.2024 | 137,40 | 137,40 | 137,40 | 137,40 | -0,54% | 4,00 |
| 23.09.2024 | 134,25 | 138,15 | 134,25 | 138,15 | 2,75% | 5,00 |
| 20.09.2024 | 135,50 | 135,50 | 134,45 | 134,45 | -0,48% | 68,00 |
| 19.09.2024 | 135,10 | 135,10 | 135,10 | 135,10 | 0,19% | - |
| 18.09.2024 | 134,85 | 134,85 | 134,85 | 134,85 | 0,56% | - |
| 17.09.2024 | 134,10 | 134,10 | 134,10 | 134,10 | -0,30% | - |
| 16.09.2024 | 134,50 | 134,50 | 134,50 | 134,50 | 0,15% | - |
| 13.09.2024 | 130,05 | 134,30 | 130,05 | 134,30 | 5,96% | 10,00 |
| 12.09.2024 | 126,75 | 126,75 | 126,75 | 126,75 | 0,92% | - |
| 11.09.2024 | 125,60 | 125,60 | 125,60 | 125,60 | 0,16% | - |
| 10.09.2024 | 125,40 | 125,40 | 125,40 | 125,40 | 0,32% | - |
| 09.09.2024 | 125,00 | 125,00 | 125,00 | 125,00 | 1,30% | - |
| 06.09.2024 | 123,40 | 123,40 | 123,40 | 123,40 | -1,59% | - |
| 05.09.2024 | 125,55 | 128,00 | 125,40 | 125,40 | -0,56% | 784,00 |
| 04.09.2024 | 125,45 | 126,85 | 125,45 | 126,10 | -3,63% | 162,00 |
| 03.09.2024 | 130,00 | 130,85 | 130,00 | 130,85 | 0,62% | 40,00 |
| 02.09.2024 | 129,60 | 130,75 | 129,60 | 130,05 | 0,58% | 54,00 |
| 30.08.2024 | 127,95 | 129,30 | 127,95 | 129,30 | 0,39% | 15,00 |
| 29.08.2024 | 127,40 | 128,80 | 127,40 | 128,80 | -0,58% | 10,00 |
| 28.08.2024 | 128,40 | 129,55 | 128,40 | 129,55 | 0,47% | 23,00 |
| 27.08.2024 | 128,95 | 128,95 | 128,95 | 128,95 | -4,23% | - |
| 26.08.2024 | 133,15 | 135,95 | 133,15 | 134,65 | 1,55% | 209,00 |
| 23.08.2024 | 126,80 | 132,60 | 126,80 | 132,60 | 4,86% | 20,00 |
| 22.08.2024 | 126,45 | 126,45 | 126,45 | 126,45 | 0,96% | - |
| 21.08.2024 | 120,30 | 125,25 | 120,30 | 125,25 | 3,77% | 22,00 |
| 20.08.2024 | 120,70 | 120,70 | 120,70 | 120,70 | 2,42% | - |
| 19.08.2024 | 116,80 | 117,85 | 116,80 | 117,85 | 0,30% | 5,00 |
| 16.08.2024 | 117,10 | 117,50 | 117,10 | 117,50 | 2,26% | 5,00 |
| 15.08.2024 | 114,90 | 114,90 | 114,90 | 114,90 | -1,75% | - |
| 14.08.2024 | 116,95 | 116,95 | 116,95 | 116,95 | 0,52% | - |
| 13.08.2024 | 116,35 | 116,35 | 116,35 | 116,35 | 0,13% | - |
| 12.08.2024 | 116,20 | 116,20 | 116,20 | 116,20 | 0,61% | - |
| 09.08.2024 | 115,50 | 115,50 | 115,50 | 115,50 | 2,44% | - |
| 08.08.2024 | 112,75 | 112,75 | 112,75 | 112,75 | -3,88% | - |
| 07.08.2024 | 117,30 | 117,30 | 117,30 | 117,30 | 0,09% | - |
| 06.08.2024 | 117,20 | 117,20 | 117,20 | 117,20 | -0,38% | - |
| 05.08.2024 | 119,80 | 119,80 | 117,65 | 117,65 | -7,18% | 10,00 |