116,575€
0,37%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 114,58 | 116,40 | 114,08 | 116,08 | 2,27% | 4.080,00 |
| 10.09.2026 | 116,50 | 116,60 | 112,28 | 113,50 | -2,26% | - |
| 09.09.2026 | 117,30 | 118,23 | 114,73 | 116,13 | -1,32% | - |
| 08.09.2026 | 121,00 | 121,65 | 117,68 | 117,68 | -3,03% | - |
| 07.09.2026 | 121,53 | 121,68 | 121,13 | 121,35 | -0,55% | - |
| 04.09.2026 | 121,90 | 122,43 | 120,85 | 122,03 | -0,04% | - |
| 03.09.2026 | 121,55 | 124,03 | 120,30 | 122,08 | 0,56% | - |
| 02.09.2026 | 121,03 | 122,43 | 120,98 | 121,40 | 0,27% | - |
| 01.09.2026 | 123,75 | 123,85 | 120,88 | 121,08 | -2,30% | - |
| 31.08.2026 | 125,83 | 126,05 | 123,68 | 123,93 | -1,78% | - |
| 28.08.2026 | 124,70 | 127,68 | 124,58 | 126,18 | 1,20% | - |
| 27.08.2026 | 127,33 | 127,73 | 124,60 | 124,68 | -2,23% | - |
| 26.08.2026 | 130,33 | 130,43 | 127,38 | 127,53 | -1,35% | - |
| 25.08.2026 | 126,58 | 129,27 | 125,88 | 129,27 | 1,89% | - |
| 24.08.2026 | 125,88 | 127,90 | 125,48 | 126,88 | 0,79% | - |
| 21.08.2026 | 124,15 | 126,75 | 123,90 | 125,88 | 0,84% | 760,00 |
| 20.08.2026 | 127,23 | 127,35 | 123,10 | 124,83 | -1,96% | - |
| 19.08.2026 | 124,05 | 132,10 | 122,55 | 127,33 | 3,33% | - |
| 18.08.2026 | 125,45 | 126,88 | 122,45 | 123,23 | -1,91% | 16,00 |
| 17.08.2026 | 127,93 | 128,25 | 125,40 | 125,63 | -2,07% | - |
| 14.08.2026 | 129,43 | 129,43 | 127,33 | 128,27 | -0,89% | - |
| 13.08.2026 | 128,95 | 131,05 | 128,58 | 129,43 | 0,08% | - |
| 12.08.2026 | 132,52 | 133,18 | 128,00 | 129,33 | -2,05% | - |
| 11.08.2026 | 129,88 | 132,75 | 129,48 | 132,02 | 1,38% | - |
| 10.08.2026 | 134,23 | 134,77 | 129,50 | 130,23 | -2,84% | - |
| 07.08.2026 | 131,08 | 134,43 | 130,98 | 134,02 | 2,23% | - |
| 06.08.2026 | 134,55 | 134,75 | 130,40 | 131,10 | -2,51% | - |
| 05.08.2026 | 133,35 | 134,98 | 131,38 | 134,48 | 1,17% | - |
| 04.08.2026 | 131,02 | 133,77 | 130,00 | 132,93 | 1,84% | - |
| 03.08.2026 | 127,28 | 131,95 | 127,15 | 130,52 | 3,16% | - |
| 31.07.2026 | 131,02 | 131,35 | 126,38 | 126,53 | -2,95% | - |
| 30.07.2026 | 130,23 | 132,50 | 128,43 | 130,38 | -0,76% | - |
| 29.07.2026 | 135,83 | 136,23 | 131,27 | 131,38 | -3,33% | - |
| 28.07.2026 | 132,83 | 136,60 | 132,83 | 135,90 | 2,24% | - |
| 27.07.2026 | 132,45 | 135,43 | 132,33 | 132,93 | 0,76% | - |
| 24.07.2026 | 128,83 | 133,60 | 128,77 | 131,93 | 2,45% | - |
| 23.07.2026 | 130,13 | 130,33 | 127,78 | 128,77 | -1,15% | - |
| 22.07.2026 | 128,93 | 131,60 | 128,58 | 130,27 | 0,81% | - |
| 21.07.2026 | 129,15 | 129,63 | 127,63 | 129,23 | 0,47% | - |
| 20.07.2026 | 131,58 | 132,93 | 128,48 | 128,63 | -2,61% | - |
| 17.07.2026 | 135,20 | 137,58 | 131,65 | 132,08 | -1,91% | - |
| 16.07.2026 | 133,65 | 136,85 | 133,38 | 134,65 | 0,84% | - |
| 15.07.2026 | 133,50 | 135,60 | 133,10 | 133,52 | -0,07% | - |
| 14.07.2026 | 129,98 | 133,83 | 128,83 | 133,63 | 2,69% | - |
| 13.07.2026 | 130,60 | 132,00 | 129,40 | 130,13 | -1,21% | - |
| 10.07.2026 | 129,38 | 133,85 | 129,30 | 131,73 | 1,56% | - |
| 09.07.2026 | 127,73 | 131,33 | 127,10 | 129,70 | 1,87% | - |
| 08.07.2026 | 132,63 | 132,63 | 126,98 | 127,33 | -4,39% | - |
| 07.07.2026 | 135,70 | 136,33 | 132,83 | 133,18 | -1,75% | - |
| 06.07.2026 | 137,55 | 138,90 | 134,85 | 135,55 | -1,29% | - |
| 03.07.2026 | 137,52 | 137,60 | 136,93 | 137,33 | 0,24% | 580,00 |
| 02.07.2026 | 138,20 | 139,00 | 135,33 | 137,00 | -1,23% | - |
| 01.07.2026 | 143,70 | 144,40 | 138,40 | 138,70 | -4,08% | - |
| 30.06.2026 | 144,90 | 145,13 | 142,55 | 144,60 | 0,31% | - |
| 29.06.2026 | 144,77 | 145,08 | 141,68 | 144,15 | 0,02% | - |
| 26.06.2026 | 142,08 | 145,60 | 141,20 | 144,13 | 1,07% | - |
| 25.06.2026 | 141,60 | 145,30 | 141,15 | 142,60 | 0,53% | - |
| 24.06.2026 | 132,73 | 144,77 | 132,60 | 141,85 | 6,83% | - |
| 23.06.2026 | 132,55 | 135,13 | 131,90 | 132,77 | -0,11% | - |
| 22.06.2026 | 135,68 | 137,05 | 132,35 | 132,93 | -1,79% | 1.122,00 |
| 19.06.2026 | 135,80 | 135,93 | 135,33 | 135,35 | -0,61% | - |
| 18.06.2026 | 130,58 | 137,45 | 130,43 | 136,18 | 4,53% | - |
| 17.06.2026 | 132,02 | 136,23 | 130,23 | 130,27 | -1,21% | - |
| 16.06.2026 | 128,45 | 133,13 | 126,38 | 131,88 | 2,73% | - |
| 15.06.2026 | 127,88 | 131,08 | 127,60 | 128,38 | 0,94% | - |
| 12.06.2026 | 127,40 | 128,50 | 126,05 | 127,18 | 0,73% | - |
| 11.06.2026 | 120,68 | 126,28 | 120,48 | 126,25 | 4,75% | - |
| 10.06.2026 | 124,70 | 125,10 | 119,78 | 120,53 | -3,21% | - |
| 09.06.2026 | 119,75 | 126,63 | 119,53 | 124,53 | 4,53% | - |
| 08.06.2026 | 119,15 | 120,05 | 118,45 | 119,13 | -0,44% | 248,00 |
| 05.06.2026 | 120,33 | 120,73 | 119,00 | 119,65 | -0,15% | - |
| 04.06.2026 | 118,40 | 121,20 | 118,35 | 119,83 | 1,22% | - |
| 03.06.2026 | 119,93 | 120,18 | 117,58 | 118,38 | -1,13% | - |
| 02.06.2026 | 118,45 | 120,03 | 117,88 | 119,73 | 0,57% | 611,00 |
| 01.06.2026 | 119,03 | 122,75 | 117,90 | 119,05 | 0,19% | - |
| 29.05.2026 | 118,75 | 120,28 | 117,88 | 118,83 | 0,55% | - |
| 28.05.2026 | 120,68 | 120,68 | 117,80 | 118,18 | -1,87% | 4.650,00 |
| 27.05.2026 | 118,60 | 123,95 | 118,33 | 120,43 | 1,60% | - |
| 26.05.2026 | 116,18 | 118,98 | 115,88 | 118,53 | 1,74% | 8.400,00 |
| 25.05.2026 | 116,33 | 116,58 | 116,25 | 116,50 | 0,67% | - |
| 22.05.2026 | 116,08 | 116,95 | 114,20 | 115,73 | 0,00% | - |
| 21.05.2026 | 117,13 | 117,68 | 113,75 | 115,73 | -1,24% | - |
| 20.05.2026 | 109,53 | 117,33 | 109,53 | 117,18 | 9,59% | 196,00 |
| 19.05.2026 | 109,13 | 109,43 | 106,10 | 106,93 | -1,70% | - |
| 18.05.2026 | 107,78 | 111,18 | 107,60 | 108,78 | 0,05% | - |
| 15.05.2026 | 113,08 | 113,55 | 108,45 | 108,73 | -4,06% | - |
| 14.05.2026 | 113,78 | 115,13 | 112,98 | 113,33 | -0,26% | - |
| 13.05.2026 | 114,53 | 114,80 | 112,45 | 113,63 | -0,57% | - |
| 12.05.2026 | 114,85 | 115,95 | 112,78 | 114,28 | -0,48% | - |
| 11.05.2026 | 117,03 | 117,13 | 114,48 | 114,83 | -1,84% | - |
| 08.05.2026 | 116,90 | 117,95 | 115,60 | 116,98 | 0,17% | - |
| 07.05.2026 | 120,70 | 121,33 | 116,65 | 116,78 | -3,05% | - |
| 06.05.2026 | 117,25 | 121,55 | 117,13 | 120,45 | 2,62% | - |
| 05.05.2026 | 115,83 | 118,18 | 115,50 | 117,38 | 1,65% | - |
| 04.05.2026 | 119,43 | 119,48 | 115,08 | 115,48 | -4,63% | - |
| 30.04.2026 | 118,93 | 121,55 | 118,73 | 121,08 | 1,34% | - |
| 29.04.2026 | 123,13 | 123,13 | 118,98 | 119,48 | -2,65% | - |
| 28.04.2026 | 125,90 | 127,13 | 122,28 | 122,73 | -2,35% | - |
| 27.04.2026 | 126,23 | 126,60 | 123,35 | 125,68 | 0,44% | - |
| 24.04.2026 | 127,68 | 128,15 | 125,13 | 125,13 | -1,92% | - |