128,875€
-1,17%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 131,02 | 131,35 | 129,45 | 129,68 | -0,54% | - |
| 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% | - |
| 23.04.2026 | 125,73 | 128,05 | 125,28 | 127,58 | 0,87% | - |
| 22.04.2026 | 126,83 | 127,95 | 125,90 | 126,48 | 0,08% | - |
| 21.04.2026 | 125,25 | 131,65 | 125,20 | 126,38 | 1,36% | 72,00 |
| 20.04.2026 | 123,93 | 125,08 | 123,43 | 124,68 | 2,87% | - |
| 17.04.2026 | 118,18 | 126,58 | 118,03 | 121,20 | 2,52% | - |
| 16.04.2026 | 118,80 | 120,20 | 117,73 | 118,23 | -0,42% | - |
| 15.04.2026 | 120,33 | 120,78 | 118,33 | 118,73 | -1,37% | - |
| 14.04.2026 | 120,03 | 121,38 | 119,63 | 120,38 | 0,92% | - |
| 13.04.2026 | 119,13 | 122,05 | 118,85 | 119,28 | -0,19% | 28,00 |
| 10.04.2026 | 119,63 | 120,53 | 118,33 | 119,50 | -0,54% | - |
| 09.04.2026 | 119,23 | 121,13 | 118,05 | 120,15 | 0,78% | 50,00 |
| 08.04.2026 | 117,90 | 121,73 | 117,05 | 119,23 | 3,88% | - |
| 07.04.2026 | 119,53 | 120,15 | 114,18 | 114,78 | -2,38% | 2.210,00 |
| 02.04.2026 | 117,28 | 119,60 | 115,18 | 117,58 | -0,51% | - |
| 01.04.2026 | 118,23 | 118,73 | 116,40 | 118,18 | 0,04% | - |
| 31.03.2026 | 114,73 | 119,38 | 114,43 | 118,13 | 3,73% | - |
| 30.03.2026 | 114,10 | 116,13 | 113,43 | 113,88 | 0,11% | - |
| 27.03.2026 | 115,83 | 115,98 | 113,58 | 113,75 | -1,64% | 210,00 |
| 26.03.2026 | 118,00 | 119,18 | 115,23 | 115,65 | -2,12% | - |
| 25.03.2026 | 118,23 | 119,58 | 114,73 | 118,15 | 0,13% | - |
| 24.03.2026 | 118,78 | 119,35 | 117,15 | 118,00 | -0,57% | - |
| 23.03.2026 | 112,60 | 119,68 | 111,70 | 118,68 | 4,61% | 8.050,00 |
| 20.03.2026 | 117,90 | 118,25 | 113,15 | 113,45 | -3,84% | - |
| 19.03.2026 | 119,65 | 119,80 | 115,45 | 117,98 | -1,21% | 5.481,00 |
| 18.03.2026 | 123,40 | 123,60 | 118,93 | 119,43 | -2,67% | - |
| 17.03.2026 | 123,35 | 124,40 | 122,48 | 122,70 | -0,67% | 82,00 |
| 16.03.2026 | 120,58 | 123,58 | 119,63 | 123,53 | 3,28% | - |
| 13.03.2026 | 120,98 | 122,55 | 119,43 | 119,60 | -1,03% | 6.274,00 |
| 12.03.2026 | 123,08 | 123,63 | 119,68 | 120,85 | -2,30% | - |
| 11.03.2026 | 125,50 | 125,80 | 123,23 | 123,70 | -1,38% | - |