104,128$
-0,01%
Echtzeit-Aktienkurs Toll Brothers
Bid:
Ask:
Aktienkurse zur Toll Brothers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 97,78 | 102,61 | 94,52 | 94,52 | -6,29% | 3.824.086,00 |
| 04.04.2025 | 96,00 | 104,88 | 95,00 | 100,86 | 2,51% | 3.036.027,00 |
| 03.04.2025 | 101,44 | 102,52 | 96,75 | 98,39 | -7,97% | 2.220.104,00 |
| 02.04.2025 | 104,80 | 107,01 | 104,05 | 106,91 | 1,53% | 1.276.920,00 |
| 01.04.2025 | 105,84 | 106,90 | 103,86 | 105,30 | -0,27% | 1.298.322,00 |
| 31.03.2025 | 103,80 | 106,39 | 101,50 | 105,59 | 0,49% | 1.478.198,00 |
| 28.03.2025 | 109,02 | 109,27 | 104,57 | 105,08 | -3,43% | 1.305.927,00 |
| 27.03.2025 | 109,12 | 110,33 | 108,59 | 108,81 | -0,38% | 1.027.748,00 |
| 26.03.2025 | 110,98 | 111,70 | 108,47 | 109,22 | -1,53% | 1.202.263,00 |
| 25.03.2025 | 108,87 | 112,28 | 107,77 | 110,92 | 0,64% | 1.836.941,00 |
| 24.03.2025 | 107,42 | 110,80 | 107,42 | 110,22 | 3,83% | 1.662.153,00 |
| 21.03.2025 | 103,82 | 107,13 | 103,00 | 106,15 | -0,95% | 3.337.672,00 |
| 20.03.2025 | 106,47 | 109,79 | 106,27 | 107,17 | 0,13% | 1.980.831,00 |
| 19.03.2025 | 105,18 | 107,71 | 104,49 | 107,03 | 1,93% | 1.811.273,00 |
| 18.03.2025 | 105,95 | 106,65 | 104,48 | 105,00 | -0,99% | 1.273.803,00 |
| 17.03.2025 | 104,62 | 106,22 | 103,75 | 106,05 | 1,11% | 1.336.449,00 |
| 14.03.2025 | 103,94 | 105,02 | 102,68 | 104,89 | 1,82% | 1.759.993,00 |
| 13.03.2025 | 106,08 | 106,50 | 102,49 | 103,02 | -3,37% | 1.494.976,00 |
| 12.03.2025 | 108,67 | 108,77 | 105,32 | 106,61 | -0,21% | 1.433.773,00 |
| 11.03.2025 | 106,96 | 108,42 | 105,38 | 106,83 | -0,01% | 1.612.927,00 |
| 10.03.2025 | 108,84 | 111,83 | 106,70 | 106,84 | -2,22% | 2.412.750,00 |
| 07.03.2025 | 110,98 | 111,07 | 107,06 | 109,27 | -1,69% | 2.369.921,00 |
| 06.03.2025 | 110,00 | 113,30 | 109,99 | 111,15 | 0,60% | 2.616.809,00 |
| 05.03.2025 | 108,22 | 110,77 | 107,81 | 110,49 | 2,20% | 1.841.362,00 |
| 04.03.2025 | 106,64 | 110,41 | 105,73 | 108,11 | -0,26% | 2.823.921,00 |
| 03.03.2025 | 111,50 | 112,39 | 107,78 | 108,39 | -2,91% | 2.307.033,00 |
| 28.02.2025 | 110,54 | 112,22 | 110,30 | 111,64 | 0,89% | 1.836.507,00 |
| 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 |