150,887$
0,57%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 151,86 | 151,93 | 147,78 | 150,03 | -0,11% | 791.516,00 |
| 29.07.2026 | 152,51 | 155,93 | 149,85 | 150,20 | -3,08% | 800.395,00 |
| 28.07.2026 | 153,17 | 155,53 | 152,90 | 154,98 | 2,63% | 972.550,00 |
| 27.07.2026 | 152,43 | 154,39 | 150,58 | 151,01 | 0,76% | 457.054,00 |
| 24.07.2026 | 146,94 | 152,26 | 146,30 | 149,87 | 2,27% | 723.963,00 |
| 23.07.2026 | 146,00 | 147,66 | 145,28 | 146,55 | -1,63% | 1.094.463,00 |
| 22.07.2026 | 147,99 | 150,30 | 146,79 | 148,98 | 1,21% | 1.016.751,00 |
| 21.07.2026 | 146,99 | 147,80 | 145,37 | 147,20 | 0,18% | 971.142,00 |
| 20.07.2026 | 152,27 | 152,45 | 146,62 | 146,94 | -2,53% | 713.680,00 |
| 17.07.2026 | 154,33 | 157,51 | 150,45 | 150,76 | -3,24% | 775.915,00 |
| 16.07.2026 | 152,48 | 156,97 | 152,48 | 155,81 | 1,71% | 1.288.055,00 |
| 15.07.2026 | 152,55 | 155,27 | 152,23 | 153,19 | 0,43% | 838.227,00 |
| 14.07.2026 | 151,26 | 152,93 | 147,85 | 152,53 | 2,96% | 1.360.449,00 |
| 13.07.2026 | 149,03 | 150,95 | 147,16 | 148,15 | -0,90% | 740.345,00 |
| 10.07.2026 | 150,37 | 152,98 | 149,27 | 149,49 | 0,83% | 778.599,00 |
| 09.07.2026 | 147,35 | 150,19 | 145,69 | 148,26 | 1,85% | 766.033,00 |
| 08.07.2026 | 149,63 | 150,02 | 145,08 | 145,57 | -4,00% | 1.170.506,00 |
| 07.07.2026 | 154,70 | 156,01 | 151,12 | 151,64 | -2,25% | 1.272.789,00 |
| 06.07.2026 | 157,25 | 157,72 | 154,24 | 155,13 | -1,28% | 799.079,00 |
| 02.07.2026 | 158,81 | 159,73 | 154,80 | 157,14 | -0,15% | 865.422,00 |
| 01.07.2026 | 162,91 | 164,72 | 157,32 | 157,37 | -4,48% | 1.122.802,00 |
| 30.06.2026 | 165,00 | 165,44 | 162,88 | 164,75 | -0,08% | 1.370.793,00 |
| 29.06.2026 | 163,42 | 165,00 | 160,87 | 164,88 | 0,45% | 666.204,00 |
| 26.06.2026 | 162,48 | 166,23 | 161,77 | 164,14 | 1,27% | 1.663.317,00 |
| 25.06.2026 | 162,69 | 165,47 | 160,59 | 162,08 | 0,65% | 1.158.687,00 |
| 24.06.2026 | 153,44 | 164,36 | 153,44 | 161,03 | 6,67% | 1.446.596,00 |
| 23.06.2026 | 150,43 | 153,98 | 149,76 | 150,96 | -0,63% | 1.253.111,00 |
| 22.06.2026 | 154,99 | 156,22 | 151,16 | 151,92 | -2,19% | 1.472.152,00 |
| 19.06.2026 | 155,49 | 155,61 | 155,30 | 155,32 | -0,22% | - |
| 18.06.2026 | 152,82 | 157,92 | 151,88 | 155,67 | 4,02% | 1.851.128,00 |
| 17.06.2026 | 152,55 | 158,00 | 149,64 | 149,66 | -2,36% | 1.786.141,00 |
| 16.06.2026 | 149,45 | 154,33 | 149,45 | 153,27 | 3,07% | 1.700.711,00 |
| 15.06.2026 | 149,99 | 152,58 | 147,98 | 148,71 | 1,09% | 1.148.207,00 |
| 12.06.2026 | 147,11 | 148,81 | 145,80 | 147,10 | -0,07% | 1.187.314,00 |
| 11.06.2026 | 139,60 | 147,45 | 139,60 | 147,21 | 5,98% | 1.122.008,00 |
| 10.06.2026 | 143,55 | 144,19 | 138,30 | 138,90 | -3,64% | 948.543,00 |
| 09.06.2026 | 139,53 | 146,53 | 139,30 | 144,14 | 5,09% | 1.436.614,00 |
| 08.06.2026 | 137,65 | 138,44 | 136,77 | 137,16 | -0,54% | 636.314,00 |
| 05.06.2026 | 138,61 | 139,40 | 137,31 | 137,91 | -1,37% | 1.033.658,00 |
| 04.06.2026 | 138,89 | 141,12 | 138,08 | 139,82 | 1,75% | 764.374,00 |
| 03.06.2026 | 137,47 | 139,43 | 136,35 | 137,42 | -1,51% | 945.463,00 |
| 02.06.2026 | 138,28 | 139,66 | 137,11 | 139,53 | 0,83% | 709.787,00 |
| 01.06.2026 | 139,02 | 140,02 | 136,92 | 138,38 | -0,12% | 1.346.630,00 |
| 29.05.2026 | 138,19 | 140,46 | 137,29 | 138,54 | 0,29% | 1.183.153,00 |
| 28.05.2026 | 138,71 | 139,26 | 136,85 | 138,14 | -1,30% | 716.482,00 |
| 27.05.2026 | 139,15 | 144,40 | 139,15 | 139,96 | 1,53% | 1.328.641,00 |
| 26.05.2026 | 135,35 | 138,41 | 134,52 | 137,85 | 2,62% | 1.251.804,00 |
| 22.05.2026 | 135,20 | 135,50 | 132,21 | 134,33 | -0,13% | 1.047.702,00 |
| 21.05.2026 | 133,92 | 135,33 | 131,88 | 134,51 | -1,32% | 1.550.238,00 |
| 20.05.2026 | 128,54 | 136,41 | 126,55 | 136,31 | 9,80% | 1.943.522,00 |
| 19.05.2026 | 126,00 | 126,14 | 123,15 | 124,14 | -2,23% | 1.923.942,00 |
| 18.05.2026 | 127,86 | 129,55 | 126,01 | 126,97 | 0,59% | 1.184.903,00 |
| 15.05.2026 | 131,70 | 132,02 | 126,09 | 126,22 | -4,38% | 1.274.645,00 |
| 14.05.2026 | 134,43 | 134,52 | 131,84 | 132,00 | -0,66% | 919.269,00 |
| 13.05.2026 | 133,47 | 133,91 | 131,65 | 132,88 | -1,15% | 915.489,00 |
| 12.05.2026 | 135,57 | 136,09 | 132,24 | 134,42 | -0,54% | 912.419,00 |
| 11.05.2026 | 137,66 | 138,34 | 134,75 | 135,15 | -1,99% | 980.044,00 |
| 08.05.2026 | 137,89 | 138,79 | 136,53 | 137,89 | 0,58% | 749.929,00 |
| 07.05.2026 | 142,37 | 143,48 | 136,88 | 137,09 | -3,19% | 910.888,00 |
| 06.05.2026 | 141,25 | 143,57 | 140,11 | 141,60 | 3,15% | 1.664.108,00 |
| 05.05.2026 | 135,59 | 138,26 | 135,28 | 137,28 | 1,65% | 725.268,00 |
| 04.05.2026 | 138,32 | 139,08 | 134,54 | 135,05 | -3,43% | 836.383,00 |
| 01.05.2026 | 143,40 | 143,48 | 139,41 | 139,84 | -1,62% | 780.489,00 |
| 30.04.2026 | 140,55 | 142,34 | 140,01 | 142,14 | 1,84% | 973.295,00 |
| 29.04.2026 | 143,68 | 143,68 | 138,81 | 139,57 | -2,89% | 935.414,00 |
| 28.04.2026 | 148,30 | 148,77 | 143,10 | 143,73 | -2,46% | 756.449,00 |
| 27.04.2026 | 146,00 | 148,41 | 144,88 | 147,36 | 0,49% | 783.405,00 |
| 24.04.2026 | 148,90 | 149,99 | 146,58 | 146,64 | -1,75% | 829.572,00 |
| 23.04.2026 | 149,19 | 149,96 | 146,38 | 149,25 | 0,83% | 724.035,00 |
| 22.04.2026 | 150,10 | 150,45 | 147,63 | 148,02 | -0,20% | 743.320,00 |
| 21.04.2026 | 153,65 | 153,88 | 148,07 | 148,32 | 0,70% | 1.087.687,00 |
| 20.04.2026 | 145,90 | 147,34 | 145,10 | 147,29 | 0,42% | 826.725,00 |
| 17.04.2026 | 141,31 | 149,50 | 141,31 | 146,68 | 5,60% | 1.649.683,00 |
| 16.04.2026 | 141,40 | 141,99 | 138,61 | 138,90 | -0,88% | 721.057,00 |
| 15.04.2026 | 141,24 | 141,47 | 139,34 | 140,13 | -1,28% | 861.054,00 |
| 14.04.2026 | 141,57 | 143,89 | 141,49 | 141,94 | 0,45% | 1.024.639,00 |
| 13.04.2026 | 140,97 | 141,99 | 139,10 | 141,31 | 0,85% | 1.089.280,00 |
| 10.04.2026 | 139,99 | 140,74 | 138,71 | 140,12 | -0,08% | 1.232.901,00 |
| 09.04.2026 | 137,82 | 142,05 | 137,50 | 140,23 | 0,77% | 1.229.368,00 |
| 08.04.2026 | 139,21 | 142,47 | 138,17 | 139,16 | 4,56% | 1.051.278,00 |
| 07.04.2026 | 135,42 | 135,48 | 132,12 | 133,09 | -3,43% | 885.628,00 |
| 06.04.2026 | 134,50 | 137,86 | 133,52 | 137,81 | 1,46% | 940.576,00 |
| 02.04.2026 | 134,10 | 138,37 | 132,55 | 135,83 | -0,75% | 740.518,00 |
| 01.04.2026 | 136,00 | 138,00 | 135,35 | 136,85 | 0,28% | 965.539,00 |
| 31.03.2026 | 134,04 | 138,18 | 133,05 | 136,47 | 4,61% | 1.333.938,00 |
| 30.03.2026 | 133,53 | 133,53 | 129,92 | 130,46 | -0,50% | 2.318.321,00 |
| 27.03.2026 | 132,51 | 133,27 | 130,77 | 131,12 | -1,58% | 1.606.996,00 |
| 26.03.2026 | 135,08 | 137,57 | 132,74 | 133,23 | -2,69% | 1.615.442,00 |
| 25.03.2026 | 138,41 | 138,77 | 132,65 | 136,91 | 0,33% | 1.198.072,00 |
| 24.03.2026 | 136,46 | 138,46 | 135,75 | 136,46 | -1,10% | 1.528.479,00 |
| 23.03.2026 | 135,30 | 139,22 | 134,55 | 137,98 | 4,53% | 1.434.190,00 |
| 20.03.2026 | 135,79 | 136,57 | 130,64 | 132,00 | -3,35% | 2.847.343,00 |
| 19.03.2026 | 135,00 | 136,93 | 133,07 | 136,57 | -0,27% | 1.455.099,00 |
| 18.03.2026 | 140,50 | 141,07 | 136,35 | 136,94 | -3,24% | 1.167.892,00 |
| 17.03.2026 | 143,45 | 144,00 | 141,25 | 141,52 | -0,46% | 750.703,00 |
| 16.03.2026 | 138,48 | 142,18 | 137,27 | 142,17 | 4,01% | 1.671.184,00 |
| 13.03.2026 | 138,70 | 140,96 | 136,37 | 136,69 | -0,96% | 2.028.257,00 |
| 12.03.2026 | 141,40 | 142,04 | 137,81 | 138,02 | -3,64% | 1.331.993,00 |
| 11.03.2026 | 145,09 | 145,34 | 142,57 | 143,24 | -1,65% | 1.165.950,00 |
| 10.03.2026 | 147,15 | 149,69 | 144,57 | 145,65 | -1,01% | 1.086.927,00 |