111,494$
0,75%
Echtzeit-Aktienkurs Toll Brothers
Bid:
Ask:
Aktienkurse zur Toll Brothers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 110,62 | 112,22 | 110,30 | 111,64 | 0,89% | 1.821.091,00 |
| 27.02.2025 | 112,32 | 113,47 | 110,52 | 110,66 | -1,76% | 1.578.698,00 |
| 26.02.2025 | 115,01 | 115,04 | 112,25 | 112,64 | -1,71% | 1.401.080,00 |
| 25.02.2025 | 110,75 | 115,70 | 110,60 | 114,60 | 3,66% | 2.810.425,00 |
| 24.02.2025 | 112,56 | 112,56 | 109,24 | 110,55 | -0,83% | 2.166.703,00 |
| 21.02.2025 | 115,00 | 115,64 | 110,59 | 111,48 | -3,19% | 2.214.079,00 |
| 20.02.2025 | 113,85 | 115,50 | 113,50 | 115,15 | 0,24% | 2.098.389,00 |
| 19.02.2025 | 112,49 | 116,00 | 111,57 | 114,88 | -5,87% | 5.587.807,00 |
| 18.02.2025 | 122,35 | 123,47 | 120,59 | 122,05 | -0,79% | 3.511.939,00 |
| 17.02.2025 | 123,97 | 123,97 | 122,82 | 123,02 | -0,50% | - |
| 14.02.2025 | 124,38 | 126,14 | 122,83 | 123,63 | 0,08% | 1.800.296,00 |
| 13.02.2025 | 124,00 | 124,48 | 122,12 | 123,53 | 0,78% | 1.316.553,00 |
| 12.02.2025 | 119,86 | 122,62 | 119,40 | 122,57 | -1,96% | 2.205.984,00 |
| 11.02.2025 | 124,25 | 126,65 | 124,25 | 125,02 | -0,15% | 1.522.368,00 |
| 10.02.2025 | 125,50 | 126,42 | 124,80 | 125,21 | 0,69% | 1.436.069,00 |
| 07.02.2025 | 131,99 | 132,04 | 123,94 | 124,35 | -6,48% | 2.458.549,00 |
| 06.02.2025 | 135,33 | 136,00 | 131,83 | 132,97 | -1,47% | 1.611.269,00 |
| 05.02.2025 | 136,16 | 136,36 | 133,87 | 134,96 | 0,81% | 1.196.786,00 |
| 04.02.2025 | 130,86 | 134,55 | 130,49 | 133,87 | 1,83% | 1.219.319,00 |
| 03.02.2025 | 133,00 | 133,85 | 130,32 | 131,47 | -3,20% | 1.759.499,00 |
| 31.01.2025 | 139,48 | 139,52 | 135,19 | 135,81 | -3,47% | 1.563.768,00 |
| 30.01.2025 | 136,78 | 141,15 | 136,11 | 140,69 | 3,61% | 1.723.433,00 |
| 29.01.2025 | 138,46 | 138,90 | 134,79 | 135,79 | -1,33% | 1.585.181,00 |
| 28.01.2025 | 139,70 | 139,80 | 136,85 | 137,62 | -1,64% | 1.723.178,00 |
| 27.01.2025 | 134,97 | 140,22 | 134,97 | 139,91 | 3,59% | 2.942.352,00 |
| 24.01.2025 | 136,67 | 136,67 | 134,28 | 135,06 | -1,19% | 857.150,00 |
| 23.01.2025 | 135,87 | 137,17 | 135,00 | 136,68 | 0,35% | 1.103.641,00 |
| 22.01.2025 | 135,28 | 136,50 | 134,38 | 136,20 | 0,44% | 1.478.372,00 |
| 21.01.2025 | 137,47 | 138,77 | 135,02 | 135,61 | 0,33% | 1.586.531,00 |
| 17.01.2025 | 137,17 | 137,86 | 134,54 | 135,16 | 0,63% | 1.435.651,00 |
| 16.01.2025 | 133,01 | 134,35 | 131,81 | 134,31 | 0,06% | 1.152.782,00 |
| 15.01.2025 | 136,45 | 137,51 | 133,43 | 134,23 | 2,54% | 1.880.971,00 |
| 14.01.2025 | 129,94 | 131,94 | 128,22 | 130,90 | 3,77% | 1.913.776,00 |
| 13.01.2025 | 123,00 | 126,15 | 122,74 | 126,15 | 2,11% | 1.313.605,00 |
| 10.01.2025 | 126,15 | 126,62 | 123,20 | 123,54 | -2,75% | 1.558.999,00 |
| 08.01.2025 | 123,19 | 127,35 | 122,56 | 127,03 | 2,56% | 1.340.040,00 |
| 07.01.2025 | 126,01 | 126,42 | 123,02 | 123,86 | -1,78% | 1.362.792,00 |
| 06.01.2025 | 126,90 | 128,41 | 125,65 | 126,10 | -0,10% | 1.149.982,00 |
| 03.01.2025 | 126,10 | 127,38 | 125,62 | 126,23 | 1,34% | 1.286.890,00 |
| 02.01.2025 | 127,52 | 128,04 | 123,75 | 124,56 | -1,10% | 967.874,00 |
| 31.12.2024 | 127,05 | 127,51 | 125,45 | 125,95 | -0,13% | 936.817,00 |
| 30.12.2024 | 126,20 | 126,64 | 123,86 | 126,12 | -0,26% | 1.001.838,00 |
| 27.12.2024 | 127,24 | 128,31 | 125,62 | 126,45 | -1,39% | 806.438,00 |
| 26.12.2024 | 127,03 | 128,53 | 126,00 | 128,23 | 0,28% | 827.784,00 |
| 24.12.2024 | 126,65 | 127,90 | 126,00 | 127,87 | 0,67% | 794.068,00 |
| 23.12.2024 | 125,02 | 127,08 | 124,00 | 127,02 | 1,25% | 1.558.050,00 |
| 20.12.2024 | 123,80 | 125,88 | 122,85 | 125,45 | 1,33% | 3.411.620,00 |
| 19.12.2024 | 123,20 | 125,00 | 120,77 | 123,80 | -1,53% | 2.426.625,00 |
| 18.12.2024 | 133,06 | 133,48 | 125,10 | 125,72 | -5,28% | 2.788.940,00 |
| 17.12.2024 | 133,97 | 135,60 | 132,15 | 132,73 | -1,37% | 1.396.413,00 |
| 16.12.2024 | 134,25 | 136,73 | 133,81 | 134,58 | 0,55% | 1.818.612,00 |
| 13.12.2024 | 135,88 | 136,82 | 132,30 | 133,85 | -3,33% | 2.505.619,00 |
| 12.12.2024 | 141,77 | 142,16 | 138,12 | 138,46 | -2,79% | 2.320.180,00 |
| 11.12.2024 | 147,41 | 147,81 | 141,93 | 142,43 | -2,18% | 2.346.635,00 |
| 10.12.2024 | 147,60 | 150,54 | 145,24 | 145,60 | -6,95% | 3.665.672,00 |
| 09.12.2024 | 155,51 | 156,89 | 154,32 | 156,47 | 1,54% | 2.304.318,00 |
| 06.12.2024 | 156,94 | 157,79 | 152,63 | 154,10 | -0,03% | 1.678.182,00 |
| 05.12.2024 | 156,54 | 157,24 | 153,78 | 154,14 | -1,15% | 931.528,00 |
| 04.12.2024 | 161,56 | 161,62 | 154,92 | 155,93 | -3,95% | 1.802.381,00 |
| 03.12.2024 | 164,98 | 165,05 | 162,29 | 162,34 | -0,96% | 770.186,00 |
| 02.12.2024 | 163,98 | 165,51 | 162,52 | 163,91 | -0,76% | 722.208,00 |
| 29.11.2024 | 166,07 | 168,17 | 164,81 | 165,17 | 0,25% | 359.239,00 |
| 27.11.2024 | 167,35 | 167,78 | 164,60 | 164,75 | 0,36% | 970.298,00 |
| 26.11.2024 | 166,32 | 166,43 | 162,76 | 164,16 | -2,17% | 1.388.743,00 |
| 25.11.2024 | 160,38 | 169,52 | 160,12 | 167,80 | 6,48% | 2.088.949,00 |
| 22.11.2024 | 154,33 | 158,06 | 153,92 | 157,59 | 3,43% | 1.242.026,00 |
| 21.11.2024 | 152,73 | 154,85 | 152,20 | 152,36 | 0,30% | 918.875,00 |
| 20.11.2024 | 151,44 | 152,30 | 150,69 | 151,91 | 0,11% | 720.785,00 |
| 19.11.2024 | 151,51 | 152,76 | 149,77 | 151,74 | -0,44% | 916.768,00 |
| 18.11.2024 | 152,09 | 153,33 | 150,87 | 152,41 | -0,17% | 662.118,00 |
| 15.11.2024 | 153,50 | 154,00 | 151,72 | 152,67 | -0,67% | 782.804,00 |
| 14.11.2024 | 152,76 | 155,48 | 152,15 | 153,70 | 1,35% | 939.878,00 |
| 13.11.2024 | 154,44 | 154,79 | 151,14 | 151,66 | -0,11% | 936.726,00 |
| 12.11.2024 | 156,47 | 157,44 | 151,65 | 151,83 | -3,52% | 1.238.635,00 |
| 11.11.2024 | 158,90 | 159,73 | 156,99 | 157,37 | -0,14% | 927.250,00 |
| 08.11.2024 | 154,14 | 157,84 | 153,24 | 157,59 | 2,44% | 1.226.326,00 |
| 07.11.2024 | 151,07 | 154,88 | 150,51 | 153,84 | 1,65% | 1.091.875,00 |
| 06.11.2024 | 147,57 | 152,20 | 144,67 | 151,34 | -1,46% | 2.507.803,00 |
| 05.11.2024 | 146,53 | 153,69 | 146,21 | 153,58 | 3,91% | 832.468,00 |
| 04.11.2024 | 147,61 | 151,01 | 146,70 | 147,80 | 0,89% | 870.193,00 |
| 01.11.2024 | 148,74 | 150,46 | 145,90 | 146,50 | 0,04% | 888.490,00 |
| 31.10.2024 | 147,02 | 148,95 | 145,80 | 146,44 | -1,15% | 956.571,00 |
| 30.10.2024 | 147,20 | 151,57 | 146,82 | 148,14 | 0,50% | 820.002,00 |
| 29.10.2024 | 140,72 | 147,58 | 137,83 | 147,40 | -2,18% | 2.003.859,00 |
| 28.10.2024 | 150,48 | 152,43 | 149,28 | 150,68 | 1,11% | 646.016,00 |
| 25.10.2024 | 152,62 | 152,72 | 148,51 | 149,02 | -1,12% | 868.899,00 |
| 24.10.2024 | 148,02 | 150,83 | 148,00 | 150,71 | 2,56% | 1.071.881,00 |
| 23.10.2024 | 147,06 | 148,90 | 145,51 | 146,95 | -0,72% | 1.368.217,00 |
| 22.10.2024 | 150,20 | 150,38 | 146,50 | 148,02 | -3,53% | 1.385.392,00 |
| 21.10.2024 | 158,79 | 159,56 | 153,34 | 153,44 | -3,85% | 1.103.145,00 |
| 18.10.2024 | 157,76 | 160,12 | 156,69 | 159,58 | 1,86% | 799.150,00 |
| 17.10.2024 | 156,53 | 158,06 | 155,58 | 156,67 | -0,58% | 849.044,00 |
| 16.10.2024 | 156,80 | 158,93 | 156,67 | 157,58 | 1,55% | 846.401,00 |
| 15.10.2024 | 154,61 | 157,67 | 154,61 | 155,18 | 1,00% | 962.441,00 |
| 14.10.2024 | 150,09 | 154,11 | 150,09 | 153,64 | 2,52% | 977.768,00 |
| 11.10.2024 | 149,63 | 150,70 | 149,47 | 149,86 | 0,53% | 841.731,00 |
| 10.10.2024 | 149,00 | 150,88 | 147,90 | 149,07 | -1,33% | 982.934,00 |
| 09.10.2024 | 150,90 | 152,31 | 150,02 | 151,08 | -0,02% | 632.328,00 |
| 08.10.2024 | 151,00 | 153,51 | 149,57 | 151,11 | 0,41% | 790.200,00 |
| 07.10.2024 | 147,49 | 150,55 | 146,50 | 150,49 | 0,40% | 1.062.118,00 |