100,775€
0,40%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 100,42 | 100,80 | 100,42 | 100,80 | 0,42% | - |
| 16.07.2025 | 97,74 | 100,75 | 96,81 | 100,38 | 2,28% | - |
| 15.07.2025 | 102,25 | 103,88 | 98,14 | 98,14 | -4,07% | - |
| 14.07.2025 | 102,93 | 103,95 | 100,80 | 102,30 | -1,11% | - |
| 11.07.2025 | 104,35 | 104,50 | 102,60 | 103,45 | -1,41% | 200,00 |
| 10.07.2025 | 103,33 | 105,95 | 103,08 | 104,93 | 1,28% | - |
| 09.07.2025 | 99,78 | 104,13 | 99,73 | 103,60 | 3,77% | - |
| 08.07.2025 | 99,06 | 101,10 | 98,38 | 99,84 | 0,62% | - |
| 07.07.2025 | 99,69 | 100,89 | 98,02 | 99,22 | -0,02% | - |
| 04.07.2025 | 99,55 | 99,57 | 99,13 | 99,24 | -0,88% | - |
| 03.07.2025 | 102,05 | 102,93 | 99,60 | 100,12 | -1,72% | - |
| 02.07.2025 | 101,95 | 103,08 | 99,77 | 101,88 | 1,71% | - |
| 01.07.2025 | 96,75 | 103,50 | 96,17 | 100,17 | 3,37% | 6,00 |
| 30.06.2025 | 98,10 | 98,24 | 96,29 | 96,90 | -0,79% | - |
| 27.06.2025 | 97,57 | 99,12 | 96,57 | 97,67 | 0,46% | - |
| 26.06.2025 | 95,40 | 97,35 | 94,03 | 97,22 | 1,83% | - |
| 25.06.2025 | 97,63 | 97,96 | 94,76 | 95,47 | -2,17% | - |
| 24.06.2025 | 97,53 | 98,61 | 95,89 | 97,59 | 0,40% | - |
| 23.06.2025 | 93,90 | 97,52 | 93,19 | 97,20 | 3,28% | - |
| 20.06.2025 | 91,27 | 94,82 | 91,15 | 94,11 | 4,10% | - |
| 19.06.2025 | 91,79 | 91,81 | 90,40 | 90,40 | -1,63% | - |
| 18.06.2025 | 91,20 | 93,54 | 90,81 | 91,90 | 0,69% | - |
| 17.06.2025 | 93,53 | 95,70 | 90,51 | 91,27 | -2,77% | - |
| 16.06.2025 | 93,24 | 94,20 | 91,69 | 93,87 | 0,76% | - |
| 13.06.2025 | 94,61 | 95,91 | 92,35 | 93,16 | -2,45% | - |
| 12.06.2025 | 94,54 | 95,84 | 93,01 | 95,50 | 0,21% | - |
| 11.06.2025 | 97,78 | 99,78 | 95,17 | 95,30 | -2,79% | - |
| 10.06.2025 | 95,85 | 99,01 | 95,53 | 98,04 | 2,28% | - |
| 09.06.2025 | 93,96 | 96,58 | 93,92 | 95,85 | 1,77% | - |
| 06.06.2025 | 95,30 | 96,35 | 93,30 | 94,18 | -0,89% | - |
| 05.06.2025 | 94,81 | 96,10 | 93,19 | 95,03 | 0,23% | - |
| 04.06.2025 | 92,82 | 95,16 | 92,16 | 94,81 | 2,15% | 15,00 |
| 03.06.2025 | 90,17 | 92,89 | 89,86 | 92,81 | 2,83% | - |
| 02.06.2025 | 91,18 | 91,19 | 87,85 | 90,26 | -1,67% | - |
| 30.05.2025 | 92,79 | 93,01 | 90,71 | 91,79 | -0,58% | - |
| 29.05.2025 | 93,91 | 93,91 | 91,43 | 92,33 | 0,05% | - |
| 28.05.2025 | 95,29 | 95,48 | 91,69 | 92,28 | -3,08% | - |
| 27.05.2025 | 92,49 | 95,24 | 91,60 | 95,21 | 2,80% | - |
| 26.05.2025 | 92,07 | 92,88 | 92,07 | 92,62 | 0,99% | - |
| 23.05.2025 | 91,91 | 92,66 | 90,45 | 91,71 | -0,69% | - |
| 22.05.2025 | 92,11 | 94,01 | 90,01 | 92,35 | 0,52% | 24,00 |
| 21.05.2025 | 96,11 | 98,05 | 90,77 | 91,87 | -0,85% | - |
| 20.05.2025 | 94,17 | 94,78 | 91,88 | 92,66 | -1,76% | - |
| 19.05.2025 | 94,89 | 94,99 | 92,34 | 94,32 | -1,92% | - |
| 16.05.2025 | 94,84 | 96,17 | 94,32 | 96,17 | 1,18% | - |
| 15.05.2025 | 93,42 | 95,23 | 92,23 | 95,05 | 1,14% | - |
| 14.05.2025 | 97,82 | 97,92 | 93,80 | 93,98 | -3,88% | - |
| 13.05.2025 | 97,44 | 99,14 | 97,28 | 97,77 | -0,03% | - |
| 12.05.2025 | 93,23 | 99,72 | 93,11 | 97,80 | 6,40% | - |
| 09.05.2025 | 92,49 | 92,63 | 90,98 | 91,92 | -0,63% | - |
| 08.05.2025 | 91,09 | 93,11 | 90,65 | 92,50 | 2,14% | - |
| 07.05.2025 | 89,83 | 90,74 | 89,46 | 90,56 | 1,39% | - |
| 06.05.2025 | 91,65 | 92,22 | 89,19 | 89,32 | -2,77% | - |
| 05.05.2025 | 91,53 | 93,10 | 91,02 | 91,86 | -0,44% | - |
| 02.05.2025 | 89,32 | 92,55 | 88,69 | 92,27 | 3,71% | 92,00 |
| 30.04.2025 | 88,49 | 89,04 | 85,94 | 88,97 | 0,71% | - |
| 29.04.2025 | 88,86 | 89,65 | 86,80 | 88,34 | -0,19% | 24,00 |
| 28.04.2025 | 87,57 | 89,91 | 87,53 | 88,51 | 0,44% | - |
| 25.04.2025 | 89,23 | 89,34 | 87,03 | 88,12 | -0,69% | - |
| 24.04.2025 | 86,19 | 88,97 | 85,37 | 88,73 | 2,40% | 228,00 |
| 23.04.2025 | 87,85 | 90,42 | 86,60 | 86,65 | 1,54% | - |
| 22.04.2025 | 82,00 | 85,41 | 80,31 | 85,34 | 3,32% | - |
| 17.04.2025 | 81,49 | 83,18 | 79,46 | 82,60 | 2,39% | - |
| 16.04.2025 | 82,00 | 83,67 | 79,65 | 80,67 | -3,15% | - |
| 15.04.2025 | 82,87 | 84,88 | 82,45 | 83,29 | 0,43% | - |
| 14.04.2025 | 82,62 | 84,43 | 80,63 | 82,93 | 0,48% | - |
| 11.04.2025 | 82,74 | 83,04 | 78,62 | 82,53 | -0,25% | - |
| 10.04.2025 | 87,12 | 87,28 | 79,94 | 82,74 | -5,16% | - |
| 09.04.2025 | 80,27 | 88,85 | 78,06 | 87,24 | 5,58% | - |
| 08.04.2025 | 88,35 | 89,81 | 81,84 | 82,63 | -4,69% | - |
| 07.04.2025 | 88,98 | 93,55 | 85,50 | 86,70 | -5,93% | - |
| 04.04.2025 | 88,51 | 95,56 | 83,84 | 92,17 | 3,32% | - |
| 03.04.2025 | 92,37 | 93,03 | 86,82 | 89,21 | -9,46% | - |
| 02.04.2025 | 97,44 | 98,92 | 96,49 | 98,53 | 0,97% | - |
| 01.04.2025 | 97,42 | 98,63 | 95,68 | 97,58 | -0,04% | - |
| 31.03.2025 | 96,92 | 98,68 | 93,88 | 97,62 | 2,03% | - |
| 28.03.2025 | 100,80 | 101,38 | 95,67 | 95,68 | -5,30% | - |
| 27.03.2025 | 101,65 | 102,78 | 100,31 | 101,04 | -0,71% | - |
| 26.03.2025 | 102,78 | 103,95 | 100,88 | 101,76 | -1,20% | - |
| 25.03.2025 | 99,98 | 104,63 | 99,35 | 103,00 | 3,17% | - |
| 24.03.2025 | 98,70 | 102,85 | 98,65 | 99,84 | -0,07% | - |
| 21.03.2025 | 98,97 | 99,93 | 95,33 | 99,91 | 0,43% | - |
| 20.03.2025 | 98,64 | 101,43 | 98,06 | 99,48 | 1,34% | - |
| 19.03.2025 | 96,15 | 98,92 | 95,77 | 98,16 | 2,00% | - |
| 18.03.2025 | 97,02 | 97,85 | 95,51 | 96,24 | -1,87% | - |
| 17.03.2025 | 95,70 | 98,46 | 95,01 | 98,07 | 2,90% | - |
| 14.03.2025 | 95,39 | 96,81 | 94,44 | 95,31 | -0,04% | - |
| 13.03.2025 | 98,00 | 98,62 | 94,28 | 95,35 | -3,17% | - |
| 12.03.2025 | 98,15 | 99,99 | 96,38 | 98,47 | 0,65% | - |
| 11.03.2025 | 98,51 | 101,61 | 96,46 | 97,83 | -1,11% | - |
| 10.03.2025 | 100,47 | 103,28 | 98,60 | 98,93 | -1,76% | - |
| 07.03.2025 | 102,68 | 104,20 | 98,37 | 100,70 | -2,33% | 10,00 |
| 06.03.2025 | 102,05 | 104,65 | 100,65 | 103,10 | 0,73% | - |
| 05.03.2025 | 102,25 | 103,13 | 99,91 | 102,35 | 0,44% | 615,00 |
| 04.03.2025 | 103,53 | 103,93 | 100,10 | 101,90 | -1,55% | - |
| 03.03.2025 | 107,00 | 107,43 | 102,90 | 103,50 | -3,79% | - |
| 28.02.2025 | 107,33 | 108,08 | 105,60 | 107,58 | 1,20% | - |
| 27.02.2025 | 107,23 | 108,88 | 106,23 | 106,30 | -1,05% | - |
| 26.02.2025 | 109,43 | 110,13 | 106,85 | 107,43 | -1,44% | - |
| 25.02.2025 | 105,58 | 110,15 | 105,28 | 109,00 | 3,15% | - |