138,931$
0,04%
Echtzeit-Aktienkurs Toll Brothers
Bid:
Ask:
Aktienkurse zur Toll Brothers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 138,53 | 139,52 | 137,65 | 139,00 | 0,09% | 1.188.408,00 |
| 28.08.2025 | 139,18 | 139,25 | 136,88 | 138,88 | 0,68% | 1.036.196,00 |
| 27.08.2025 | 137,58 | 138,69 | 136,84 | 137,94 | 0,17% | 1.314.827,00 |
| 26.08.2025 | 138,33 | 139,52 | 137,67 | 137,70 | -0,66% | 1.194.484,00 |
| 25.08.2025 | 138,51 | 139,34 | 137,70 | 138,61 | -0,40% | 1.433.624,00 |
| 22.08.2025 | 132,21 | 140,86 | 131,11 | 139,17 | 5,77% | 2.904.444,00 |
| 21.08.2025 | 130,59 | 132,04 | 129,71 | 131,58 | 0,11% | 1.753.616,00 |
| 20.08.2025 | 131,01 | 136,97 | 129,97 | 131,43 | -0,57% | 3.507.995,00 |
| 19.08.2025 | 132,48 | 133,89 | 131,74 | 132,18 | 0,76% | 2.963.291,00 |
| 18.08.2025 | 130,60 | 132,41 | 130,10 | 131,18 | 0,52% | 1.515.592,00 |
| 15.08.2025 | 132,70 | 133,33 | 129,29 | 130,50 | -0,39% | 1.542.572,00 |
| 14.08.2025 | 130,35 | 131,15 | 129,40 | 131,01 | -1,75% | 1.504.348,00 |
| 13.08.2025 | 130,00 | 134,76 | 129,36 | 133,35 | 3,94% | 2.145.043,00 |
| 12.08.2025 | 125,42 | 128,46 | 123,97 | 128,29 | 3,31% | 1.354.607,00 |
| 11.08.2025 | 125,95 | 126,77 | 122,13 | 124,18 | -1,27% | 1.163.098,00 |
| 08.08.2025 | 126,09 | 126,70 | 125,00 | 125,78 | -0,05% | 898.184,00 |
| 07.08.2025 | 127,60 | 129,19 | 125,75 | 125,84 | -0,02% | 1.143.690,00 |
| 06.08.2025 | 127,79 | 128,51 | 125,76 | 125,87 | -1,02% | 1.369.514,00 |
| 05.08.2025 | 125,02 | 128,36 | 124,98 | 127,17 | 1,74% | 1.066.571,00 |
| 04.08.2025 | 122,16 | 125,32 | 121,86 | 124,99 | 2,53% | 1.003.559,00 |
| 01.08.2025 | 119,91 | 122,55 | 117,71 | 121,91 | 3,00% | 1.673.132,00 |
| 31.07.2025 | 118,45 | 120,08 | 117,50 | 118,36 | -0,91% | 1.230.674,00 |
| 30.07.2025 | 122,11 | 123,08 | 118,38 | 119,45 | -2,78% | 1.633.239,00 |
| 29.07.2025 | 123,45 | 124,15 | 122,57 | 122,87 | -0,36% | 1.198.817,00 |
| 28.07.2025 | 122,84 | 124,39 | 121,50 | 123,32 | 0,23% | 1.077.876,00 |
| 25.07.2025 | 123,29 | 123,55 | 121,42 | 123,04 | 0,34% | 947.289,00 |
| 24.07.2025 | 125,74 | 126,54 | 121,83 | 122,62 | -3,26% | 1.726.944,00 |
| 23.07.2025 | 129,00 | 129,06 | 125,79 | 126,75 | 0,13% | 1.960.530,00 |
| 22.07.2025 | 121,50 | 127,25 | 121,00 | 126,59 | 8,52% | 2.917.953,00 |
| 21.07.2025 | 118,16 | 119,37 | 116,53 | 116,65 | -0,21% | 866.201,00 |
| 18.07.2025 | 118,07 | 118,28 | 115,50 | 116,90 | -0,49% | 886.785,00 |
| 17.07.2025 | 116,74 | 118,36 | 116,54 | 117,48 | 0,63% | 1.330.983,00 |
| 16.07.2025 | 114,59 | 116,83 | 113,52 | 116,74 | 2,60% | 1.973.844,00 |
| 15.07.2025 | 119,65 | 120,51 | 113,72 | 113,78 | -4,66% | 2.261.777,00 |
| 14.07.2025 | 120,26 | 120,98 | 118,10 | 119,34 | -1,19% | 2.069.823,00 |
| 11.07.2025 | 120,73 | 122,00 | 120,00 | 120,78 | -1,51% | 1.767.138,00 |
| 10.07.2025 | 121,40 | 123,71 | 121,00 | 122,63 | 1,02% | 2.033.206,00 |
| 09.07.2025 | 117,71 | 122,02 | 117,71 | 121,39 | 3,75% | 3.128.362,00 |
| 08.07.2025 | 117,00 | 118,20 | 115,31 | 117,00 | 0,59% | 1.297.977,00 |
| 07.07.2025 | 117,52 | 118,16 | 115,11 | 116,31 | -1,26% | 1.015.467,00 |
| 03.07.2025 | 120,18 | 120,59 | 117,15 | 117,79 | -2,05% | 1.124.095,00 |
| 02.07.2025 | 118,70 | 121,43 | 117,70 | 120,26 | 1,93% | 2.281.849,00 |
| 01.07.2025 | 113,99 | 121,59 | 113,52 | 117,98 | 3,37% | 2.514.413,00 |
| 30.06.2025 | 114,71 | 114,97 | 113,25 | 114,13 | -0,15% | 963.633,00 |
| 27.06.2025 | 114,06 | 116,28 | 113,10 | 114,30 | 0,41% | 2.011.143,00 |
| 26.06.2025 | 111,52 | 113,98 | 110,65 | 113,83 | 2,26% | 1.397.646,00 |
| 25.06.2025 | 113,20 | 113,20 | 110,66 | 111,31 | -1,76% | 1.117.028,00 |
| 24.06.2025 | 112,10 | 114,65 | 111,64 | 113,30 | 0,73% | 1.966.477,00 |
| 23.06.2025 | 107,79 | 112,92 | 107,23 | 112,48 | 3,85% | 2.039.400,00 |
| 20.06.2025 | 106,15 | 109,27 | 105,65 | 108,31 | 2,71% | 5.014.857,00 |
| 18.06.2025 | 104,85 | 107,20 | 104,09 | 105,45 | 0,57% | 1.551.544,00 |
| 17.06.2025 | 108,07 | 110,11 | 104,32 | 104,85 | -3,36% | 1.964.990,00 |
| 16.06.2025 | 108,58 | 108,85 | 106,76 | 108,49 | 0,84% | 1.849.412,00 |
| 13.06.2025 | 108,79 | 110,40 | 106,54 | 107,59 | -2,68% | 1.372.472,00 |
| 12.06.2025 | 108,90 | 110,94 | 107,91 | 110,55 | 1,06% | 1.125.682,00 |
| 11.06.2025 | 113,02 | 113,95 | 109,36 | 109,39 | -2,29% | 1.921.839,00 |
| 10.06.2025 | 111,00 | 113,14 | 110,00 | 111,95 | 2,20% | 1.725.960,00 |
| 09.06.2025 | 107,71 | 110,40 | 107,48 | 109,54 | 2,06% | 1.507.851,00 |
| 06.06.2025 | 109,09 | 109,67 | 106,45 | 107,33 | -1,21% | 1.051.620,00 |
| 05.06.2025 | 108,17 | 110,00 | 107,22 | 108,65 | 0,40% | 1.650.732,00 |
| 04.06.2025 | 105,73 | 108,63 | 105,05 | 108,22 | 2,60% | 1.644.996,00 |
| 03.06.2025 | 103,36 | 105,66 | 102,81 | 105,48 | 2,10% | 1.285.109,00 |
| 02.06.2025 | 103,25 | 103,58 | 100,92 | 103,31 | -0,90% | 1.462.336,00 |
| 30.05.2025 | 104,00 | 104,60 | 102,91 | 104,25 | -0,76% | 1.346.063,00 |
| 29.05.2025 | 105,28 | 105,62 | 103,82 | 105,05 | 0,84% | 1.252.148,00 |
| 28.05.2025 | 107,04 | 107,31 | 103,86 | 104,18 | -3,47% | 1.738.829,00 |
| 27.05.2025 | 105,67 | 107,95 | 104,46 | 107,93 | 3,52% | 2.084.203,00 |
| 23.05.2025 | 102,72 | 104,74 | 102,57 | 104,26 | 0,12% | 1.718.245,00 |
| 22.05.2025 | 103,50 | 104,39 | 101,92 | 104,14 | 0,12% | 2.670.245,00 |
| 21.05.2025 | 106,89 | 108,19 | 103,21 | 104,01 | -0,48% | 4.775.130,00 |
| 20.05.2025 | 105,40 | 106,27 | 103,62 | 104,51 | -1,45% | 3.493.815,00 |
| 19.05.2025 | 105,07 | 106,33 | 102,94 | 106,05 | -1,13% | 1.614.490,00 |
| 16.05.2025 | 106,94 | 107,26 | 105,81 | 107,26 | 0,83% | 1.468.813,00 |
| 15.05.2025 | 105,00 | 106,38 | 103,61 | 106,38 | 1,25% | 1.470.927,00 |
| 14.05.2025 | 108,75 | 108,75 | 104,74 | 105,07 | -3,92% | 1.943.678,00 |
| 13.05.2025 | 109,39 | 110,67 | 108,70 | 109,36 | 0,78% | 1.422.605,00 |
| 12.05.2025 | 107,72 | 110,50 | 106,78 | 108,51 | 4,84% | 1.214.142,00 |
| 09.05.2025 | 103,99 | 104,32 | 102,70 | 103,50 | -0,37% | 871.749,00 |
| 08.05.2025 | 103,93 | 104,44 | 102,29 | 103,88 | 1,45% | 1.414.612,00 |
| 07.05.2025 | 102,34 | 102,82 | 101,50 | 102,40 | 0,80% | 1.174.770,00 |
| 06.05.2025 | 103,09 | 104,38 | 101,49 | 101,59 | -2,29% | 1.117.155,00 |
| 05.05.2025 | 103,70 | 105,44 | 103,35 | 103,97 | -0,35% | 991.492,00 |
| 02.05.2025 | 102,29 | 104,59 | 102,14 | 104,33 | 3,11% | 1.296.858,00 |
| 01.05.2025 | 100,96 | 102,53 | 99,12 | 101,18 | 0,31% | 1.231.712,00 |
| 30.04.2025 | 98,99 | 100,91 | 98,14 | 100,87 | 0,37% | 1.766.308,00 |
| 29.04.2025 | 100,88 | 101,29 | 99,30 | 100,50 | -0,61% | 1.020.183,00 |
| 28.04.2025 | 100,65 | 102,26 | 99,88 | 101,12 | 1,04% | 1.312.475,00 |
| 25.04.2025 | 99,95 | 101,05 | 99,27 | 100,08 | -0,97% | 972.925,00 |
| 24.04.2025 | 98,69 | 101,37 | 97,02 | 101,06 | 2,92% | 1.528.132,00 |
| 23.04.2025 | 100,50 | 102,42 | 98,02 | 98,19 | 0,74% | 2.256.198,00 |
| 22.04.2025 | 93,90 | 97,61 | 93,52 | 97,47 | 5,80% | 1.817.415,00 |
| 21.04.2025 | 92,74 | 93,37 | 90,78 | 92,13 | -1,91% | 1.097.692,00 |
| 17.04.2025 | 91,85 | 94,32 | 91,63 | 93,92 | 2,30% | 1.437.440,00 |
| 16.04.2025 | 94,12 | 94,95 | 90,87 | 91,81 | -2,36% | 1.073.940,00 |
| 15.04.2025 | 93,46 | 95,59 | 93,30 | 94,03 | -0,19% | 1.111.432,00 |
| 14.04.2025 | 94,97 | 96,00 | 92,00 | 94,21 | 0,63% | 1.566.280,00 |
| 11.04.2025 | 91,40 | 93,62 | 88,95 | 93,62 | 0,95% | 1.869.813,00 |
| 10.04.2025 | 93,60 | 95,28 | 89,90 | 92,74 | -2,89% | 2.761.067,00 |
| 09.04.2025 | 89,00 | 97,13 | 86,67 | 95,50 | 5,52% | 6.395.590,00 |
| 08.04.2025 | 97,34 | 97,91 | 89,68 | 90,50 | -4,25% | 3.090.086,00 |