99,170€
0,84%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 98,10 | 99,71 | 97,76 | 99,04 | 0,71% | - |
| 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 |
| 07.02.2025 | 127,50 | 127,50 | 122,00 | 122,00 | -5,83% | 25,00 |
| 06.02.2025 | 129,55 | 129,55 | 129,55 | 129,55 | 1,25% | - |
| 05.02.2025 | 127,95 | 127,95 | 127,95 | 127,95 | 0,00% | - |
| 04.02.2025 | 127,95 | 127,95 | 127,95 | 127,95 | -1,27% | - |
| 03.02.2025 | 130,25 | 130,25 | 129,60 | 129,60 | -3,32% | 40,00 |
| 31.01.2025 | 135,00 | 135,00 | 134,05 | 134,05 | 3,08% | 10,00 |
| 30.01.2025 | 129,95 | 130,05 | 129,95 | 130,05 | -0,84% | 8,00 |
| 29.01.2025 | 131,15 | 131,15 | 131,15 | 131,15 | -1,39% | - |
| 28.01.2025 | 133,00 | 133,00 | 133,00 | 133,00 | 3,50% | - |
| 27.01.2025 | 128,50 | 128,50 | 128,50 | 128,50 | -1,15% | - |
| 24.01.2025 | 130,00 | 130,00 | 130,00 | 130,00 | -0,84% | - |
| 23.01.2025 | 129,55 | 131,10 | 129,55 | 131,10 | 0,38% | 10,00 |
| 22.01.2025 | 129,60 | 130,60 | 129,60 | 130,60 | -0,27% | 8,00 |
| 21.01.2025 | 132,20 | 132,85 | 130,95 | 130,95 | -2,17% | 756,00 |
| 20.01.2025 | 132,90 | 133,95 | 132,90 | 133,85 | 1,48% | 107,00 |
| 17.01.2025 | 130,10 | 131,90 | 130,10 | 131,90 | 1,27% | 100,00 |
| 16.01.2025 | 129,95 | 130,25 | 129,95 | 130,25 | -0,69% | 8,00 |
| 15.01.2025 | 126,70 | 131,15 | 126,70 | 131,15 | 3,39% | 9,00 |
| 14.01.2025 | 125,10 | 126,85 | 124,70 | 126,85 | 4,88% | 34,00 |
| 13.01.2025 | 120,15 | 121,30 | 120,15 | 120,95 | -5,29% | 102,00 |
| 10.01.2025 | 125,80 | 129,90 | 125,80 | 127,70 | 2,24% | 35,00 |
| 09.01.2025 | 124,05 | 124,90 | 124,05 | 124,90 | 4,04% | 10,00 |
| 08.01.2025 | 119,30 | 120,05 | 119,30 | 120,05 | -0,46% | 18,00 |
| 07.01.2025 | 120,60 | 120,60 | 120,60 | 120,60 | -1,19% | - |
| 06.01.2025 | 122,05 | 122,05 | 122,05 | 122,05 | 1,03% | - |
| 03.01.2025 | 120,80 | 120,80 | 120,80 | 120,80 | -0,37% | - |
| 02.01.2025 | 121,25 | 121,25 | 121,25 | 121,25 | -1,86% | - |
| 30.12.2024 | 120,20 | 123,55 | 120,20 | 123,55 | 0,08% | 20,00 |
| 27.12.2024 | 122,50 | 123,45 | 122,50 | 123,45 | 2,28% | 20,00 |
| 23.12.2024 | 120,15 | 120,70 | 120,15 | 120,70 | 0,21% | 31,00 |
| 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% | - |