93,020€
4,40%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 88,51 | 95,56 | 83,84 | 93,61 | 4,93% | - |
| 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% | - |
| 24.02.2025 | 106,63 | 108,10 | 104,15 | 105,68 | -0,77% | 40,00 |
| 21.02.2025 | 109,73 | 111,48 | 105,73 | 106,50 | -2,87% | 35,00 |
| 20.02.2025 | 109,98 | 110,58 | 108,58 | 109,65 | -0,54% | - |
| 19.02.2025 | 109,58 | 111,90 | 105,80 | 110,25 | -5,63% | 105,00 |
| 18.02.2025 | 117,70 | 119,20 | 115,55 | 116,83 | -0,55% | - |
| 17.02.2025 | 117,98 | 118,38 | 117,10 | 117,48 | -0,30% | - |
| 14.02.2025 | 118,28 | 120,43 | 117,00 | 117,83 | -0,19% | - |
| 13.02.2025 | 117,73 | 119,85 | 117,28 | 118,05 | 0,11% | - |
| 12.02.2025 | 120,63 | 121,35 | 115,08 | 117,93 | -2,24% | - |
| 11.02.2025 | 121,23 | 122,75 | 119,50 | 120,63 | -0,70% | - |
| 10.02.2025 | 121,38 | 122,78 | 120,53 | 121,48 | 0,93% | - |
| 07.02.2025 | 128,10 | 128,40 | 119,58 | 120,35 | -5,96% | - |
| 06.02.2025 | 130,13 | 131,45 | 126,40 | 127,98 | -1,39% | - |
| 05.02.2025 | 128,43 | 130,80 | 128,05 | 129,77 | 0,66% | - |
| 04.02.2025 | 128,58 | 130,08 | 125,90 | 128,93 | 0,96% | - |
| 03.02.2025 | 130,38 | 131,20 | 126,70 | 127,70 | -2,46% | 200,00 |
| 31.01.2025 | 135,70 | 136,25 | 130,27 | 130,93 | -3,11% | 50,00 |
| 30.01.2025 | 130,58 | 135,93 | 130,08 | 135,13 | 3,62% | - |
| 29.01.2025 | 131,83 | 133,93 | 128,98 | 130,40 | -1,17% | - |
| 28.01.2025 | 133,58 | 134,52 | 131,15 | 131,95 | -1,11% | - |
| 27.01.2025 | 128,40 | 134,10 | 127,13 | 133,43 | 3,69% | 28,00 |
| 24.01.2025 | 130,63 | 130,77 | 127,58 | 128,68 | -1,89% | - |
| 23.01.2025 | 130,00 | 131,88 | 128,73 | 131,15 | 0,29% | 250,00 |
| 22.01.2025 | 130,33 | 131,40 | 128,58 | 130,77 | 0,48% | 145,00 |
| 21.01.2025 | 133,80 | 134,70 | 129,20 | 130,15 | -2,45% | 165,00 |
| 20.01.2025 | 132,55 | 134,15 | 132,50 | 133,43 | 1,43% | - |
| 17.01.2025 | 130,73 | 133,60 | 130,38 | 131,55 | 0,90% | - |
| 16.01.2025 | 130,63 | 131,85 | 127,90 | 130,38 | 0,00% | - |
| 15.01.2025 | 127,38 | 133,23 | 127,13 | 130,38 | 2,62% | - |
| 14.01.2025 | 125,70 | 128,58 | 124,30 | 127,05 | 2,96% | 120,00 |
| 13.01.2025 | 120,75 | 123,40 | 119,73 | 123,40 | 2,30% | - |
| 10.01.2025 | 124,93 | 130,15 | 120,00 | 120,63 | -3,25% | 16,00 |
| 09.01.2025 | 123,65 | 124,73 | 123,40 | 124,68 | 1,32% | - |
| 08.01.2025 | 119,88 | 123,75 | 117,70 | 123,05 | 2,80% | - |
| 07.01.2025 | 121,20 | 121,90 | 118,83 | 119,70 | -1,36% | 20,00 |
| 06.01.2025 | 122,53 | 124,05 | 120,55 | 121,35 | -0,94% | - |
| 03.01.2025 | 121,45 | 124,33 | 121,10 | 122,50 | 0,91% | - |
| 02.01.2025 | 121,75 | 124,70 | 120,28 | 121,40 | 1,44% | - |
| 30.12.2024 | 120,90 | 124,85 | 119,55 | 119,68 | -1,34% | 30,00 |
| 27.12.2024 | 123,08 | 124,38 | 120,28 | 121,30 | -0,59% | 245,00 |
| 23.12.2024 | 120,55 | 122,08 | 119,53 | 122,03 | 1,45% | - |
| 20.12.2024 | 119,33 | 121,08 | 117,60 | 120,28 | 0,75% | 150,00 |
| 19.12.2024 | 118,63 | 120,55 | 115,60 | 119,38 | -1,55% | - |
| 18.12.2024 | 126,50 | 127,43 | 120,65 | 121,25 | -4,17% | 331,00 |
| 17.12.2024 | 128,02 | 129,40 | 125,63 | 126,53 | -1,23% | - |
| 16.12.2024 | 127,25 | 130,68 | 127,00 | 128,10 | 0,49% | 30,00 |
| 13.12.2024 | 132,35 | 132,35 | 126,00 | 127,48 | -3,43% | 40,00 |
| 12.12.2024 | 134,80 | 136,10 | 131,68 | 132,00 | -2,80% | 165,00 |
| 11.12.2024 | 138,58 | 140,63 | 135,15 | 135,80 | -1,84% | - |
| 10.12.2024 | 143,70 | 144,50 | 137,58 | 138,35 | -6,74% | - |
| 09.12.2024 | 145,98 | 148,65 | 145,63 | 148,35 | 1,68% | - |
| 06.12.2024 | 145,73 | 149,33 | 143,93 | 145,90 | 0,15% | - |
| 05.12.2024 | 148,30 | 148,58 | 145,40 | 145,68 | -1,80% | - |
| 04.12.2024 | 154,80 | 155,60 | 147,25 | 148,35 | -3,95% | - |
| 03.12.2024 | 156,13 | 156,83 | 154,35 | 154,45 | -1,04% | - |
| 02.12.2024 | 157,00 | 158,33 | 154,73 | 156,08 | -0,59% | - |
| 29.11.2024 | 158,20 | 160,00 | 154,30 | 157,00 | -0,96% | - |
| 28.11.2024 | 155,60 | 159,13 | 155,60 | 158,52 | 1,63% | 300,00 |
| 27.11.2024 | 156,70 | 159,30 | 154,85 | 155,98 | -0,41% | - |
| 26.11.2024 | 160,02 | 160,55 | 154,95 | 156,63 | -2,12% | - |
| 25.11.2024 | 151,20 | 161,68 | 150,80 | 160,02 | 5,73% | 7,00 |
| 22.11.2024 | 145,63 | 151,73 | 145,35 | 151,35 | 4,11% | - |
| 21.11.2024 | 144,05 | 147,55 | 143,80 | 145,38 | 0,83% | - |
| 20.11.2024 | 142,95 | 144,95 | 142,25 | 144,18 | 0,61% | - |
| 19.11.2024 | 143,93 | 144,52 | 141,30 | 143,30 | -0,43% | - |
| 18.11.2024 | 144,90 | 145,48 | 142,50 | 143,93 | -0,79% | 750,00 |
| 15.11.2024 | 145,02 | 146,35 | 143,27 | 145,08 | -0,75% | - |
| 14.11.2024 | 143,65 | 147,23 | 143,65 | 146,18 | 1,79% | - |
| 13.11.2024 | 142,68 | 146,75 | 140,27 | 143,60 | 0,44% | - |
| 12.11.2024 | 147,88 | 148,40 | 142,43 | 142,98 | -3,23% | 600,00 |
| 11.11.2024 | 147,25 | 150,40 | 146,98 | 147,75 | 0,46% | 430,00 |