160,273$
0,17%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 159,81 | 163,50 | 159,63 | 160,20 | 0,12% | 1.198.232,00 |
| 18.02.2026 | 161,90 | 167,88 | 159,33 | 160,00 | -2,34% | 2.585.995,00 |
| 17.02.2026 | 165,46 | 167,07 | 160,51 | 163,83 | -1,38% | 2.139.963,00 |
| 13.02.2026 | 163,00 | 168,36 | 162,54 | 166,12 | 2,16% | 1.237.477,00 |
| 12.02.2026 | 162,84 | 165,62 | 161,10 | 162,61 | 0,71% | 1.279.278,00 |
| 11.02.2026 | 159,74 | 162,16 | 158,73 | 161,47 | 0,12% | 1.134.240,00 |
| 10.02.2026 | 154,76 | 162,03 | 153,62 | 161,27 | 5,92% | 1.649.861,00 |
| 09.02.2026 | 153,48 | 155,00 | 150,72 | 152,26 | -0,67% | 708.179,00 |
| 06.02.2026 | 151,06 | 155,52 | 150,11 | 153,28 | 1,78% | 1.746.500,00 |
| 05.02.2026 | 150,50 | 152,86 | 149,39 | 150,60 | 0,08% | 943.060,00 |
| 04.02.2026 | 147,85 | 152,00 | 147,28 | 150,48 | 2,74% | 1.486.027,00 |
| 03.02.2026 | 145,50 | 154,90 | 143,28 | 146,46 | 0,67% | 2.140.482,00 |
| 02.02.2026 | 144,35 | 146,21 | 142,80 | 145,48 | 0,69% | 1.190.109,00 |
| 30.01.2026 | 145,07 | 146,49 | 142,67 | 144,49 | -1,75% | 1.012.533,00 |
| 29.01.2026 | 144,82 | 148,23 | 143,43 | 147,07 | 1,43% | 1.098.134,00 |
| 28.01.2026 | 143,06 | 147,87 | 142,55 | 144,99 | 1,34% | 994.788,00 |
| 27.01.2026 | 143,01 | 144,01 | 141,72 | 143,07 | -0,60% | 1.210.362,00 |
| 26.01.2026 | 144,92 | 145,52 | 143,19 | 143,94 | -0,68% | 897.906,00 |
| 23.01.2026 | 147,37 | 148,02 | 144,01 | 144,92 | -1,79% | 798.375,00 |
| 22.01.2026 | 149,43 | 151,10 | 146,44 | 147,56 | -0,66% | 1.291.713,00 |
| 21.01.2026 | 144,89 | 150,51 | 143,75 | 148,54 | 3,25% | 1.094.176,00 |
| 20.01.2026 | 144,55 | 146,71 | 142,65 | 143,87 | -1,28% | 1.154.511,00 |
| 19.01.2026 | 145,46 | 145,81 | 145,30 | 145,73 | -0,65% | - |
| 16.01.2026 | 148,53 | 150,59 | 145,62 | 146,68 | -1,58% | 1.098.269,00 |
| 15.01.2026 | 145,25 | 149,28 | 144,39 | 149,04 | 2,84% | 1.262.616,00 |
| 14.01.2026 | 147,90 | 149,35 | 144,02 | 144,92 | -2,61% | 1.854.448,00 |
| 13.01.2026 | 147,94 | 149,80 | 147,00 | 148,81 | 1,27% | 1.520.700,00 |
| 12.01.2026 | 144,89 | 149,24 | 143,17 | 146,95 | 1,08% | 2.015.371,00 |
| 09.01.2026 | 138,46 | 146,50 | 137,91 | 145,38 | 7,24% | 2.490.668,00 |
| 08.01.2026 | 133,63 | 138,12 | 132,76 | 135,56 | 0,56% | 1.583.393,00 |
| 07.01.2026 | 137,21 | 139,01 | 133,42 | 134,80 | -0,95% | 1.223.872,00 |
| 06.01.2026 | 135,00 | 136,37 | 132,56 | 136,09 | -0,04% | 745.762,00 |
| 05.01.2026 | 134,50 | 137,60 | 134,25 | 136,15 | 0,42% | 716.942,00 |
| 02.01.2026 | 135,17 | 136,13 | 133,87 | 135,58 | 0,27% | 792.249,00 |
| 31.12.2025 | 136,13 | 136,68 | 135,20 | 135,22 | -1,01% | 596.727,00 |
| 30.12.2025 | 137,49 | 137,95 | 135,46 | 136,60 | -0,97% | 537.591,00 |
| 29.12.2025 | 139,12 | 139,69 | 136,73 | 137,94 | -0,85% | 611.471,00 |
| 26.12.2025 | 139,52 | 140,24 | 138,04 | 139,12 | -0,33% | 462.105,00 |
| 24.12.2025 | 138,19 | 139,74 | 137,55 | 139,58 | 0,93% | 444.505,00 |
| 23.12.2025 | 139,64 | 140,68 | 137,75 | 138,29 | -0,98% | 780.600,00 |
| 22.12.2025 | 139,56 | 140,64 | 138,86 | 139,66 | -0,09% | 795.992,00 |
| 19.12.2025 | 137,98 | 140,06 | 136,38 | 139,79 | 0,22% | 3.486.826,00 |
| 18.12.2025 | 141,26 | 143,88 | 139,29 | 139,49 | 0,24% | 1.357.648,00 |
| 17.12.2025 | 136,58 | 141,22 | 135,84 | 139,16 | 0,35% | 1.297.012,00 |
| 16.12.2025 | 141,37 | 141,80 | 137,46 | 138,67 | -1,27% | 1.133.021,00 |
| 15.12.2025 | 140,23 | 141,70 | 139,08 | 140,46 | 0,94% | 1.441.186,00 |
| 12.12.2025 | 140,17 | 141,05 | 138,36 | 139,15 | -0,48% | 1.326.324,00 |
| 11.12.2025 | 139,99 | 141,58 | 139,05 | 139,82 | 0,85% | 1.319.154,00 |
| 10.12.2025 | 133,27 | 139,27 | 133,26 | 138,64 | 4,26% | 2.644.376,00 |
| 09.12.2025 | 129,45 | 135,88 | 128,20 | 132,98 | -2,36% | 3.046.769,00 |
| 08.12.2025 | 139,60 | 139,60 | 135,65 | 136,20 | -1,97% | 2.355.864,00 |
| 05.12.2025 | 140,73 | 142,25 | 138,93 | 138,94 | -1,50% | 1.043.244,00 |
| 04.12.2025 | 144,21 | 145,01 | 140,13 | 141,06 | -1,16% | 1.330.530,00 |
| 03.12.2025 | 139,62 | 143,55 | 139,50 | 142,71 | 2,60% | 1.235.155,00 |
| 02.12.2025 | 140,00 | 140,20 | 137,78 | 139,10 | -0,56% | 843.393,00 |
| 01.12.2025 | 137,46 | 141,33 | 136,76 | 139,88 | 0,04% | 835.836,00 |
| 28.11.2025 | 140,33 | 140,72 | 139,03 | 139,83 | -0,48% | 376.056,00 |
| 26.11.2025 | 137,93 | 141,23 | 137,74 | 140,51 | 1,56% | 1.015.172,00 |
| 25.11.2025 | 131,44 | 138,84 | 131,30 | 138,35 | 6,14% | 1.297.676,00 |
| 24.11.2025 | 131,41 | 131,63 | 130,07 | 130,35 | -0,97% | 989.417,00 |
| 21.11.2025 | 127,26 | 133,04 | 127,26 | 131,63 | 4,26% | 1.550.473,00 |
| 20.11.2025 | 126,88 | 128,96 | 124,76 | 126,25 | -0,08% | 1.220.398,00 |
| 19.11.2025 | 127,13 | 127,41 | 125,03 | 126,35 | -0,02% | 864.658,00 |
| 18.11.2025 | 125,10 | 126,96 | 123,90 | 126,38 | -0,24% | 932.512,00 |
| 17.11.2025 | 129,63 | 129,88 | 126,30 | 126,68 | -2,81% | 1.455.581,00 |
| 14.11.2025 | 131,75 | 133,33 | 130,13 | 130,34 | -1,18% | 1.062.387,00 |
| 13.11.2025 | 134,30 | 136,06 | 131,64 | 131,89 | -2,72% | 815.756,00 |
| 12.11.2025 | 135,64 | 137,25 | 134,51 | 135,58 | -0,05% | 725.695,00 |
| 11.11.2025 | 135,15 | 136,37 | 134,10 | 135,65 | 1,04% | 557.930,00 |
| 10.11.2025 | 133,99 | 135,51 | 132,50 | 134,25 | 0,35% | 749.779,00 |
| 07.11.2025 | 132,11 | 133,90 | 131,00 | 133,78 | 0,84% | 900.429,00 |
| 06.11.2025 | 134,00 | 134,07 | 131,84 | 132,66 | -0,74% | 654.343,00 |
| 05.11.2025 | 133,41 | 135,13 | 131,80 | 133,65 | -0,02% | 742.368,00 |
| 04.11.2025 | 131,99 | 134,49 | 131,50 | 133,68 | 0,28% | 987.560,00 |
| 03.11.2025 | 133,72 | 134,31 | 131,90 | 133,31 | -1,22% | 950.223,00 |
| 31.10.2025 | 133,01 | 135,16 | 131,23 | 134,95 | 1,03% | 621.345,00 |
| 30.10.2025 | 134,40 | 136,83 | 132,65 | 133,58 | -0,76% | 1.234.999,00 |
| 29.10.2025 | 137,00 | 140,33 | 132,51 | 134,60 | -2,99% | 2.245.681,00 |
| 28.10.2025 | 134,51 | 139,97 | 133,51 | 138,75 | 0,05% | 1.292.150,00 |
| 27.10.2025 | 138,25 | 140,82 | 137,62 | 138,68 | 0,55% | 989.966,00 |
| 24.10.2025 | 138,71 | 139,55 | 137,41 | 137,92 | 0,87% | 1.051.101,00 |
| 23.10.2025 | 135,84 | 137,85 | 134,80 | 136,74 | 0,40% | 615.555,00 |
| 22.10.2025 | 137,00 | 139,23 | 135,92 | 136,19 | -1,25% | 1.008.024,00 |
| 21.10.2025 | 133,46 | 139,73 | 132,41 | 137,92 | 1,62% | 1.269.125,00 |
| 20.10.2025 | 136,59 | 138,01 | 135,59 | 135,72 | 0,06% | 969.728,00 |
| 17.10.2025 | 133,54 | 136,21 | 133,54 | 135,63 | 0,95% | - |
| 16.10.2025 | 134,96 | 135,20 | 132,86 | 134,35 | 0,04% | 1.002.726,00 |
| 15.10.2025 | 133,20 | 134,84 | 133,00 | 134,30 | 0,77% | 1.158.127,00 |
| 14.10.2025 | 126,79 | 133,83 | 126,71 | 133,28 | 4,39% | 1.433.624,00 |
| 13.10.2025 | 127,14 | 128,14 | 126,55 | 127,67 | 0,32% | 739.471,00 |
| 10.10.2025 | 129,50 | 129,55 | 126,47 | 127,26 | -1,14% | 1.396.236,00 |
| 09.10.2025 | 130,50 | 130,54 | 127,11 | 128,73 | -2,59% | 2.114.338,00 |
| 08.10.2025 | 133,36 | 133,36 | 130,28 | 132,15 | -0,53% | 1.933.416,00 |
| 07.10.2025 | 137,52 | 138,11 | 132,63 | 132,86 | -5,60% | 1.574.613,00 |
| 06.10.2025 | 143,50 | 143,86 | 140,48 | 140,74 | -1,39% | 1.137.912,00 |
| 03.10.2025 | 140,09 | 143,49 | 139,79 | 142,72 | 2,27% | 1.009.386,00 |
| 02.10.2025 | 139,17 | 140,25 | 137,95 | 139,55 | -0,29% | 844.768,00 |
| 01.10.2025 | 138,60 | 140,33 | 138,03 | 139,95 | 1,31% | 932.838,00 |
| 30.09.2025 | 137,93 | 138,97 | 136,00 | 138,14 | -0,10% | 1.071.544,00 |
| 29.09.2025 | 138,48 | 138,51 | 136,15 | 138,28 | 0,77% | 834.902,00 |