113,675€
2,46%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 113,65 | 113,75 | 112,68 | 113,68 | 2,46% | - |
| 02.05.2024 | 110,95 | 110,95 | 110,95 | 110,95 | -1,81% | - |
| 30.04.2024 | 113,00 | 113,00 | 113,00 | 113,00 | 0,00% | - |
| 29.04.2024 | 111,85 | 113,00 | 111,85 | 113,00 | 2,63% | 132,00 |
| 26.04.2024 | 109,15 | 110,10 | 109,15 | 110,10 | 1,99% | 90,00 |
| 25.04.2024 | 110,10 | 110,10 | 107,95 | 107,95 | -3,31% | 3,00 |
| 24.04.2024 | 111,65 | 111,65 | 111,65 | 111,65 | 4,79% | - |
| 23.04.2024 | 106,35 | 106,55 | 105,60 | 106,55 | 1,09% | 924,00 |
| 22.04.2024 | 105,05 | 105,40 | 105,05 | 105,40 | -0,05% | 423,00 |
| 19.04.2024 | 105,00 | 105,45 | 104,05 | 105,45 | -0,28% | 200,00 |
| 18.04.2024 | 105,75 | 105,75 | 105,75 | 105,75 | -0,24% | - |
| 17.04.2024 | 107,00 | 107,00 | 106,00 | 106,00 | -3,72% | 11,00 |
| 16.04.2024 | 110,10 | 110,10 | 110,10 | 110,10 | -1,92% | - |
| 15.04.2024 | 112,25 | 112,25 | 112,25 | 112,25 | -0,53% | - |
| 12.04.2024 | 111,90 | 112,85 | 111,90 | 112,85 | 3,58% | 130,00 |
| 11.04.2024 | 109,70 | 109,70 | 108,95 | 108,95 | -2,02% | 108,00 |
| 10.04.2024 | 113,85 | 113,85 | 111,20 | 111,20 | -2,75% | 15,00 |
| 09.04.2024 | 113,85 | 114,35 | 113,85 | 114,35 | -0,39% | 11,00 |
| 08.04.2024 | 114,80 | 114,80 | 114,80 | 114,80 | 1,59% | - |
| 05.04.2024 | 113,00 | 113,00 | 113,00 | 113,00 | -2,84% | - |
| 04.04.2024 | 115,55 | 116,30 | 115,50 | 116,30 | 0,91% | 87,00 |
| 03.04.2024 | 114,25 | 115,25 | 114,25 | 115,25 | -3,15% | 260,00 |
| 02.04.2024 | 119,90 | 119,90 | 119,00 | 119,00 | -1,00% | 377,00 |
| 28.03.2024 | 117,45 | 120,20 | 117,45 | 120,20 | 2,52% | 15,00 |
| 27.03.2024 | 116,85 | 117,25 | 116,80 | 117,25 | -0,04% | 94,00 |
| 26.03.2024 | 116,05 | 117,30 | 116,05 | 117,30 | 0,17% | 44,00 |
| 25.03.2024 | 116,25 | 117,35 | 116,25 | 117,10 | 0,39% | 84,00 |
| 22.03.2024 | 116,65 | 116,65 | 116,65 | 116,65 | 2,82% | - |
| 21.03.2024 | 113,45 | 113,45 | 113,45 | 113,45 | 1,70% | - |
| 20.03.2024 | 111,55 | 111,55 | 111,55 | 111,55 | 1,64% | - |
| 19.03.2024 | 109,75 | 109,75 | 109,75 | 109,75 | -0,68% | - |
| 18.03.2024 | 110,50 | 110,50 | 110,50 | 110,50 | 2,03% | - |
| 15.03.2024 | 108,30 | 108,30 | 108,30 | 108,30 | -3,17% | - |
| 14.03.2024 | 111,85 | 111,85 | 111,85 | 111,85 | -1,45% | - |
| 13.03.2024 | 111,70 | 113,50 | 111,70 | 113,50 | 3,80% | 13,00 |
| 12.03.2024 | 109,35 | 109,35 | 109,35 | 109,35 | 0,23% | - |
| 11.03.2024 | 109,90 | 110,20 | 109,10 | 109,10 | -0,91% | 50,00 |
| 08.03.2024 | 109,60 | 110,30 | 109,60 | 110,10 | -0,81% | 77,00 |
| 07.03.2024 | 107,95 | 111,00 | 107,95 | 111,00 | 3,74% | 124,00 |
| 06.03.2024 | 106,65 | 107,00 | 106,65 | 107,00 | -0,70% | 70,00 |
| 05.03.2024 | 107,65 | 107,80 | 107,65 | 107,75 | -1,01% | 220,00 |
| 04.03.2024 | 107,55 | 109,55 | 107,55 | 108,85 | 2,50% | 263,00 |
| 01.03.2024 | 106,20 | 106,20 | 106,20 | 106,20 | 0,38% | - |
| 29.02.2024 | 102,10 | 105,80 | 102,10 | 105,80 | 3,12% | 6,00 |
| 28.02.2024 | 102,60 | 102,60 | 102,60 | 102,60 | -0,82% | - |
| 27.02.2024 | 103,45 | 103,45 | 103,45 | 103,45 | 1,07% | - |
| 26.02.2024 | 102,35 | 102,35 | 102,35 | 102,35 | 0,99% | - |
| 23.02.2024 | 101,35 | 101,35 | 101,35 | 101,35 | 1,20% | - |
| 22.02.2024 | 100,05 | 100,15 | 100,05 | 100,15 | 1,18% | 10,00 |
| 21.02.2024 | 97,38 | 99,94 | 97,38 | 98,98 | 5,28% | 173,00 |
| 20.02.2024 | 94,42 | 94,42 | 94,02 | 94,02 | -0,63% | 20,00 |
| 19.02.2024 | 94,62 | 94,62 | 94,62 | 94,62 | -1,17% | - |
| 16.02.2024 | 96,62 | 96,62 | 95,74 | 95,74 | 0,06% | 50,00 |
| 15.02.2024 | 95,68 | 95,68 | 95,68 | 95,68 | 2,53% | - |
| 14.02.2024 | 93,32 | 93,32 | 93,32 | 93,32 | -4,39% | - |
| 13.02.2024 | 97,60 | 97,60 | 97,60 | 97,60 | 4,52% | - |
| 12.02.2024 | 93,38 | 93,38 | 93,38 | 93,38 | 0,65% | - |
| 09.02.2024 | 92,78 | 92,78 | 92,78 | 92,78 | 0,50% | - |
| 08.02.2024 | 92,32 | 92,32 | 92,32 | 92,32 | 0,98% | - |
| 07.02.2024 | 91,42 | 91,42 | 91,42 | 91,42 | -0,61% | - |
| 06.02.2024 | 91,98 | 91,98 | 91,98 | 91,98 | -0,67% | - |
| 05.02.2024 | 92,60 | 92,60 | 92,60 | 92,60 | -0,67% | - |
| 02.02.2024 | 93,22 | 93,22 | 93,22 | 93,22 | 1,06% | - |
| 01.02.2024 | 91,96 | 92,24 | 91,96 | 92,24 | 0,33% | 36,00 |
| 31.01.2024 | 91,94 | 91,94 | 91,94 | 91,94 | 0,04% | - |
| 30.01.2024 | 91,90 | 91,90 | 91,90 | 91,90 | 1,52% | - |
| 29.01.2024 | 90,52 | 90,52 | 90,52 | 90,52 | 0,47% | - |
| 26.01.2024 | 90,10 | 90,10 | 90,10 | 90,10 | 2,41% | - |
| 25.01.2024 | 87,98 | 87,98 | 87,98 | 87,98 | -2,16% | - |
| 24.01.2024 | 89,92 | 89,92 | 89,92 | 89,92 | -4,62% | - |
| 23.01.2024 | 94,28 | 94,28 | 94,28 | 94,28 | 1,73% | - |
| 22.01.2024 | 92,68 | 92,68 | 92,68 | 92,68 | 1,69% | - |
| 19.01.2024 | 91,14 | 91,14 | 91,14 | 91,14 | 0,66% | - |
| 18.01.2024 | 90,54 | 90,54 | 90,54 | 90,54 | -0,85% | - |
| 17.01.2024 | 91,32 | 91,32 | 91,32 | 91,32 | -1,42% | - |
| 16.01.2024 | 92,64 | 92,64 | 92,64 | 92,64 | 0,35% | - |
| 15.01.2024 | 92,32 | 92,32 | 92,32 | 92,32 | -1,97% | - |
| 12.01.2024 | 94,18 | 94,18 | 94,18 | 94,18 | 0,28% | - |
| 11.01.2024 | 93,92 | 93,92 | 93,92 | 93,92 | 1,34% | - |
| 10.01.2024 | 92,68 | 92,68 | 92,68 | 92,68 | -0,34% | - |
| 09.01.2024 | 93,00 | 93,00 | 93,00 | 93,00 | 3,56% | - |
| 08.01.2024 | 89,80 | 89,80 | 89,80 | 89,80 | -0,31% | - |
| 05.01.2024 | 90,08 | 90,08 | 90,08 | 90,08 | -0,46% | - |
| 04.01.2024 | 90,50 | 90,50 | 90,50 | 90,50 | -1,29% | - |
| 03.01.2024 | 91,68 | 91,68 | 91,68 | 91,68 | -1,50% | - |
| 02.01.2024 | 93,08 | 93,08 | 93,08 | 93,08 | -0,34% | - |
| 29.12.2023 | 93,40 | 93,40 | 93,40 | 93,40 | -0,32% | - |
| 28.12.2023 | 93,54 | 93,70 | 93,54 | 93,70 | -2,36% | 106,00 |
| 27.12.2023 | 94,32 | 95,96 | 94,32 | 95,96 | 2,57% | 181,00 |
| 22.12.2023 | 93,56 | 93,56 | 93,56 | 93,56 | 0,04% | - |
| 21.12.2023 | 93,52 | 93,52 | 93,52 | 93,52 | -0,68% | - |
| 20.12.2023 | 94,16 | 94,16 | 94,16 | 94,16 | 0,90% | - |
| 19.12.2023 | 92,58 | 93,32 | 92,58 | 93,32 | -0,62% | 75,00 |
| 18.12.2023 | 93,90 | 93,90 | 93,90 | 93,90 | -0,30% | - |
| 15.12.2023 | 94,18 | 94,18 | 94,18 | 94,18 | 1,01% | - |
| 14.12.2023 | 88,66 | 93,24 | 88,66 | 93,24 | 8,93% | 9,00 |
| 13.12.2023 | 85,60 | 85,60 | 85,60 | 85,60 | -0,53% | - |
| 12.12.2023 | 86,06 | 86,06 | 86,06 | 86,06 | -0,35% | - |
| 11.12.2023 | 85,96 | 86,36 | 85,96 | 86,36 | 0,40% | 81,00 |
| 08.12.2023 | 84,34 | 86,02 | 84,34 | 86,02 | 1,85% | 170,00 |