119,275€
-0,69%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 118,75 | 120,00 | 117,83 | 119,60 | -0,42% | - |
| 28.05.2026 | 120,10 | 120,10 | 120,10 | 120,10 | 1,52% | - |
| 27.05.2026 | 118,10 | 118,30 | 118,10 | 118,30 | 1,98% | 25,00 |
| 26.05.2026 | 116,00 | 116,00 | 116,00 | 116,00 | 0,17% | - |
| 25.05.2026 | 115,80 | 115,80 | 115,80 | 115,80 | 0,56% | - |
| 22.05.2026 | 115,60 | 116,80 | 115,15 | 115,15 | 0,30% | 8,00 |
| 21.05.2026 | 116,60 | 116,60 | 114,80 | 114,80 | 2,04% | 25,00 |
| 20.05.2026 | 109,00 | 112,50 | 109,00 | 112,50 | 3,35% | 200,00 |
| 19.05.2026 | 108,85 | 108,85 | 108,85 | 108,85 | 0,51% | - |
| 18.05.2026 | 107,25 | 108,30 | 107,25 | 108,30 | -3,82% | 6,00 |
| 15.05.2026 | 112,60 | 112,60 | 112,60 | 112,60 | -0,57% | - |
| 14.05.2026 | 113,25 | 113,25 | 113,25 | 113,25 | -0,66% | - |
| 13.05.2026 | 114,00 | 114,00 | 114,00 | 114,00 | -0,26% | - |
| 12.05.2026 | 114,30 | 114,30 | 114,30 | 114,30 | -1,89% | - |
| 11.05.2026 | 116,50 | 116,50 | 116,50 | 116,50 | 0,09% | - |
| 08.05.2026 | 116,40 | 116,40 | 116,40 | 116,40 | -3,08% | - |
| 07.05.2026 | 120,10 | 120,10 | 120,10 | 120,10 | 2,91% | - |
| 06.05.2026 | 116,70 | 116,70 | 116,70 | 116,70 | 1,30% | - |
| 05.05.2026 | 115,20 | 115,20 | 115,20 | 115,20 | -1,79% | - |
| 04.05.2026 | 118,90 | 118,90 | 117,30 | 117,30 | -1,26% | 68,00 |
| 30.04.2026 | 118,80 | 118,80 | 118,80 | 118,80 | -0,75% | - |
| 29.04.2026 | 122,55 | 122,55 | 119,70 | 119,70 | -4,43% | 80,00 |
| 28.04.2026 | 125,25 | 125,25 | 125,25 | 125,25 | -0,63% | - |
| 27.04.2026 | 126,05 | 126,05 | 126,05 | 126,05 | -0,79% | - |
| 24.04.2026 | 127,05 | 127,05 | 127,05 | 127,05 | 1,48% | - |
| 23.04.2026 | 125,20 | 125,20 | 125,20 | 125,20 | -0,87% | - |
| 22.04.2026 | 126,20 | 126,30 | 126,20 | 126,30 | 1,36% | 36,00 |
| 21.04.2026 | 124,60 | 124,60 | 124,60 | 124,60 | 1,05% | - |
| 20.04.2026 | 123,40 | 123,40 | 123,30 | 123,30 | 3,61% | - |
| 17.04.2026 | 117,40 | 119,00 | 117,40 | 119,00 | 0,59% | 5,00 |
| 16.04.2026 | 118,30 | 118,30 | 118,30 | 118,30 | -1,25% | - |
| 15.04.2026 | 119,80 | 119,80 | 119,80 | 119,80 | 0,29% | - |
| 14.04.2026 | 119,45 | 119,45 | 119,45 | 119,45 | 0,72% | - |
| 13.04.2026 | 118,60 | 118,60 | 118,60 | 118,60 | -0,38% | - |
| 10.04.2026 | 119,05 | 119,05 | 119,05 | 119,05 | 0,34% | - |
| 09.04.2026 | 118,65 | 118,65 | 118,65 | 118,65 | -1,04% | - |
| 08.04.2026 | 117,50 | 120,90 | 117,50 | 119,90 | 0,84% | 85,00 |
| 07.04.2026 | 118,90 | 118,90 | 118,90 | 118,90 | 1,80% | - |
| 02.04.2026 | 116,80 | 116,80 | 116,80 | 116,80 | -0,68% | - |
| 01.04.2026 | 117,60 | 117,60 | 117,60 | 117,60 | 3,29% | - |
| 31.03.2026 | 114,20 | 114,20 | 113,85 | 113,85 | 0,22% | 9,00 |
| 30.03.2026 | 113,60 | 113,60 | 113,60 | 113,60 | -1,73% | - |
| 27.03.2026 | 115,60 | 115,60 | 115,60 | 115,60 | -1,87% | - |
| 26.03.2026 | 117,80 | 117,80 | 117,80 | 117,80 | -0,25% | - |
| 25.03.2026 | 118,10 | 118,10 | 118,10 | 118,10 | -0,38% | - |
| 24.03.2026 | 118,55 | 118,55 | 118,55 | 118,55 | 5,47% | - |
| 23.03.2026 | 112,40 | 112,40 | 112,40 | 112,40 | -4,42% | - |
| 20.03.2026 | 117,60 | 117,60 | 117,60 | 117,60 | -1,51% | - |
| 19.03.2026 | 119,40 | 119,40 | 119,40 | 119,40 | -2,13% | - |
| 18.03.2026 | 123,10 | 123,10 | 122,00 | 122,00 | -0,89% | 219,00 |
| 17.03.2026 | 123,10 | 123,10 | 123,10 | 123,10 | 2,46% | - |
| 16.03.2026 | 120,15 | 120,15 | 120,15 | 120,15 | -0,46% | - |
| 13.03.2026 | 120,70 | 120,70 | 120,70 | 120,70 | -0,58% | - |
| 12.03.2026 | 122,80 | 122,80 | 121,40 | 121,40 | -3,11% | 18,00 |
| 11.03.2026 | 125,30 | 125,30 | 125,30 | 125,30 | -0,95% | - |
| 10.03.2026 | 126,50 | 126,50 | 126,50 | 126,50 | 1,20% | - |
| 09.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | -0,40% | - |
| 06.03.2026 | 128,50 | 129,25 | 125,50 | 125,50 | -3,94% | 54,00 |
| 05.03.2026 | 131,35 | 131,35 | 130,65 | 130,65 | -1,47% | 48,00 |
| 04.03.2026 | 131,10 | 132,60 | 131,10 | 132,60 | 1,65% | 7,00 |
| 03.03.2026 | 130,45 | 130,45 | 130,45 | 130,45 | -1,47% | - |
| 02.03.2026 | 131,70 | 132,40 | 131,70 | 132,40 | -0,60% | 46,00 |
| 27.02.2026 | 133,10 | 133,20 | 133,10 | 133,20 | -0,41% | - |
| 26.02.2026 | 132,10 | 134,00 | 132,10 | 133,75 | -1,07% | 104,00 |
| 25.02.2026 | 134,60 | 135,20 | 134,60 | 135,20 | 0,82% | 16,00 |
| 24.02.2026 | 134,10 | 134,10 | 134,10 | 134,10 | -1,14% | 18,00 |
| 23.02.2026 | 135,65 | 135,65 | 135,65 | 135,65 | -0,11% | - |
| 20.02.2026 | 135,80 | 135,80 | 135,80 | 135,80 | 0,56% | - |
| 19.02.2026 | 135,05 | 135,05 | 135,05 | 135,05 | -1,78% | - |
| 18.02.2026 | 137,30 | 139,40 | 137,30 | 137,50 | 0,47% | 196,00 |
| 17.02.2026 | 139,25 | 141,55 | 136,85 | 136,85 | -1,97% | 116,00 |
| 16.02.2026 | 139,60 | 139,60 | 139,60 | 139,60 | 2,46% | - |
| 13.02.2026 | 136,25 | 136,25 | 136,25 | 136,25 | -0,18% | - |
| 12.02.2026 | 135,85 | 136,50 | 135,85 | 136,50 | 1,49% | 100,00 |
| 11.02.2026 | 135,00 | 135,00 | 134,50 | 134,50 | 5,74% | 60,00 |
| 10.02.2026 | 127,20 | 127,20 | 127,20 | 127,20 | -1,24% | - |
| 09.02.2026 | 128,80 | 128,80 | 128,80 | 128,80 | 1,50% | - |
| 06.02.2026 | 126,90 | 126,90 | 126,90 | 126,90 | 0,04% | - |
| 05.02.2026 | 126,85 | 126,85 | 126,85 | 126,85 | 2,71% | - |
| 04.02.2026 | 123,50 | 123,50 | 123,50 | 123,50 | 0,65% | - |
| 03.02.2026 | 122,70 | 122,70 | 122,70 | 122,70 | 2,55% | - |
| 02.02.2026 | 119,65 | 119,65 | 119,65 | 119,65 | -1,81% | - |
| 30.01.2026 | 121,85 | 121,85 | 121,85 | 121,85 | 1,33% | - |
| 29.01.2026 | 120,25 | 120,25 | 120,25 | 120,25 | 1,69% | - |
| 28.01.2026 | 118,25 | 118,25 | 118,25 | 118,25 | -1,54% | - |
| 27.01.2026 | 120,50 | 120,50 | 120,10 | 120,10 | -0,87% | 11,00 |
| 26.01.2026 | 121,15 | 121,15 | 121,15 | 121,15 | -1,98% | - |
| 23.01.2026 | 125,10 | 125,10 | 123,60 | 123,60 | -2,33% | 43,00 |
| 22.01.2026 | 126,55 | 126,55 | 126,55 | 126,55 | 3,52% | - |
| 21.01.2026 | 122,25 | 122,25 | 122,25 | 122,25 | -0,85% | - |
| 20.01.2026 | 123,65 | 123,65 | 123,30 | 123,30 | -1,79% | 189,00 |
| 19.01.2026 | 124,40 | 125,55 | 124,40 | 125,55 | -1,95% | 59,00 |
| 16.01.2026 | 128,05 | 128,05 | 128,05 | 128,05 | 2,28% | - |
| 15.01.2026 | 124,40 | 125,20 | 124,40 | 125,20 | -0,04% | 24,00 |
| 14.01.2026 | 126,45 | 126,45 | 125,25 | 125,25 | -0,56% | 345,00 |
| 13.01.2026 | 125,95 | 125,95 | 125,95 | 125,95 | 1,65% | - |
| 12.01.2026 | 123,90 | 123,90 | 123,90 | 123,90 | 4,69% | - |
| 09.01.2026 | 117,10 | 118,35 | 117,10 | 118,35 | 3,36% | 10,00 |
| 08.01.2026 | 114,50 | 114,50 | 114,50 | 114,50 | -1,38% | - |
| 07.01.2026 | 116,10 | 116,10 | 116,10 | 116,10 | 0,52% | - |