135,290$
0,73%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 154,93 | 155,18 | 147,84 | 149,89 | -2,50% | 1.212.424,00 |
| 03.10.2024 | 152,69 | 153,98 | 151,06 | 153,74 | 0,46% | 851.861,00 |
| 02.10.2024 | 153,70 | 154,30 | 151,24 | 153,03 | -1,11% | 895.402,00 |
| 01.10.2024 | 154,68 | 156,08 | 152,04 | 154,75 | 0,17% | 965.168,00 |
| 30.09.2024 | 153,37 | 154,82 | 152,00 | 154,49 | -0,55% | 1.282.966,00 |
| 27.09.2024 | 152,20 | 156,00 | 151,30 | 155,35 | 3,14% | 1.475.783,00 |
| 26.09.2024 | 152,07 | 152,89 | 150,30 | 150,62 | 0,19% | 1.341.774,00 |
| 25.09.2024 | 151,70 | 153,06 | 150,23 | 150,34 | -1,94% | 1.299.566,00 |
| 24.09.2024 | 152,89 | 154,46 | 152,06 | 153,32 | -0,12% | 950.992,00 |
| 23.09.2024 | 152,25 | 154,27 | 150,26 | 153,50 | 2,03% | 1.029.939,00 |
| 20.09.2024 | 150,95 | 152,92 | 149,55 | 150,44 | -1,75% | 5.000.753,00 |
| 19.09.2024 | 154,30 | 154,52 | 150,71 | 153,12 | 1,98% | 1.811.946,00 |
| 18.09.2024 | 151,30 | 154,62 | 147,76 | 150,14 | -0,35% | 1.807.434,00 |
| 17.09.2024 | 151,90 | 151,96 | 148,32 | 150,66 | 0,41% | 1.113.580,00 |
| 16.09.2024 | 150,17 | 151,20 | 147,02 | 150,04 | 0,16% | 1.395.710,00 |
| 13.09.2024 | 147,00 | 150,30 | 146,77 | 149,80 | 3,42% | 1.744.068,00 |
| 12.09.2024 | 140,08 | 145,46 | 139,51 | 144,85 | 3,91% | 1.710.326,00 |
| 11.09.2024 | 138,32 | 139,85 | 135,22 | 139,40 | -0,44% | 1.873.877,00 |
| 10.09.2024 | 140,35 | 141,37 | 138,27 | 140,02 | 0,48% | 1.197.003,00 |
| 09.09.2024 | 138,73 | 141,85 | 138,48 | 139,35 | 0,41% | 1.212.145,00 |
| 06.09.2024 | 138,48 | 143,50 | 138,29 | 138,78 | 0,72% | 1.577.450,00 |
| 05.09.2024 | 140,07 | 140,22 | 137,43 | 137,79 | -1,49% | 1.111.781,00 |
| 04.09.2024 | 138,54 | 140,33 | 136,94 | 139,88 | 0,00% | 1.000.849,00 |
| 03.09.2024 | 143,75 | 146,12 | 138,88 | 139,88 | -2,91% | 1.236.646,00 |
| 30.08.2024 | 143,90 | 144,68 | 141,10 | 144,07 | 1,25% | 1.285.371,00 |
| 29.08.2024 | 142,73 | 143,91 | 140,76 | 142,29 | 0,08% | 714.891,00 |
| 28.08.2024 | 142,68 | 144,86 | 141,49 | 142,17 | -1,09% | 1.322.085,00 |
| 27.08.2024 | 143,72 | 144,29 | 142,35 | 143,74 | -0,80% | 1.116.979,00 |
| 26.08.2024 | 149,74 | 149,77 | 144,60 | 144,90 | -2,57% | 1.314.906,00 |