155,258$
-2,04%
Echtzeit-Aktienkurs Toll Brothers
Bid:
Ask:
Aktienkurse zur Toll Brothers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 160,27 | 162,71 | 153,96 | 155,60 | -1,82% | 1.289.888,00 |
| 04.11.2026 | 155,00 | 161,08 | 153,78 | 158,49 | 6,20% | 1.425.973,00 |
| 03.11.2026 | 152,43 | 153,00 | 148,81 | 149,24 | -2,68% | 1.143.460,00 |
| 02.11.2026 | 147,50 | 153,82 | 147,13 | 153,35 | 5,07% | 1.725.644,00 |
| 30.10.2026 | 144,19 | 147,33 | 143,25 | 145,95 | 1,16% | 1.355.939,00 |
| 29.10.2026 | 140,76 | 144,41 | 140,34 | 144,27 | 3,14% | 952.836,00 |
| 28.10.2026 | 141,52 | 142,54 | 138,23 | 139,88 | -1,46% | 893.791,00 |
| 27.10.2026 | 140,33 | 142,25 | 138,94 | 141,95 | 1,10% | 596.121,00 |
| 26.10.2026 | 140,38 | 142,03 | 139,80 | 140,40 | 0,36% | 800.902,00 |
| 23.10.2026 | 139,90 | 141,57 | 138,77 | 139,90 | -0,84% | 996.928,00 |
| 22.10.2026 | 134,82 | 141,12 | 133,95 | 141,08 | 4,47% | 1.545.540,00 |
| 21.10.2026 | 135,33 | 136,69 | 134,03 | 135,05 | -0,33% | 1.134.046,00 |
| 20.10.2026 | 132,34 | 135,68 | 131,85 | 135,50 | 3,34% | 1.053.774,00 |
| 19.10.2026 | 133,83 | 134,10 | 130,91 | 131,12 | -1,93% | 940.488,00 |
| 16.10.2026 | 134,53 | 136,99 | 132,84 | 133,70 | -0,18% | 1.301.728,00 |
| 15.10.2026 | 133,99 | 135,40 | 132,81 | 133,94 | 2,71% | 1.180.975,00 |
| 14.10.2026 | 129,84 | 131,11 | 128,44 | 130,41 | -1,69% | 1.122.540,00 |
| 13.10.2026 | 133,98 | 134,85 | 132,07 | 132,65 | 0,38% | 724.504,00 |
| 12.10.2026 | 132,31 | 133,83 | 132,00 | 132,15 | -0,74% | 796.802,00 |
| 09.10.2026 | 134,05 | 134,60 | 132,12 | 133,13 | -1,26% | 690.430,00 |
| 08.10.2026 | 132,00 | 134,92 | 131,20 | 134,83 | 0,72% | 1.164.853,00 |
| 07.10.2026 | 135,43 | 135,50 | 132,37 | 133,86 | -3,00% | 1.075.234,00 |
| 06.10.2026 | 136,08 | 138,65 | 135,80 | 138,00 | 1,94% | 744.100,00 |
| 05.10.2026 | 136,21 | 136,89 | 134,66 | 135,38 | -0,90% | 1.074.053,00 |
| 02.10.2026 | 139,42 | 140,37 | 135,12 | 136,61 | 0,18% | 1.457.003,00 |
| 01.10.2026 | 135,14 | 137,30 | 132,38 | 136,36 | 1,19% | 1.025.368,00 |
| 30.09.2026 | 137,41 | 137,41 | 134,74 | 134,75 | -0,83% | 1.290.942,00 |
| 29.09.2026 | 137,10 | 137,15 | 134,34 | 135,88 | -0,46% | 1.160.571,00 |
| 28.09.2026 | 135,16 | 139,26 | 135,16 | 136,51 | -0,60% | 1.361.353,00 |
| 25.09.2026 | 136,65 | 137,96 | 135,45 | 137,34 | 1,04% | 1.596.704,00 |
| 24.09.2026 | 134,86 | 136,85 | 134,25 | 135,92 | 0,48% | 910.238,00 |
| 23.09.2026 | 135,51 | 138,50 | 135,13 | 135,27 | -1,67% | 1.296.595,00 |
| 22.09.2026 | 138,00 | 139,42 | 136,38 | 137,57 | 1,53% | 1.457.524,00 |
| 21.09.2026 | 134,32 | 136,71 | 132,53 | 135,50 | 1,83% | 877.279,00 |
| 18.09.2026 | 132,60 | 134,50 | 132,11 | 133,06 | -0,94% | 3.077.123,00 |
| 17.09.2026 | 136,00 | 136,99 | 132,96 | 134,32 | 1,27% | 826.657,00 |
| 16.09.2026 | 134,55 | 135,69 | 131,40 | 132,64 | -1,16% | 890.416,00 |
| 15.09.2026 | 134,44 | 135,20 | 132,66 | 134,20 | -0,02% | 1.000.821,00 |
| 14.09.2026 | 132,26 | 135,08 | 132,26 | 134,23 | -0,51% | 938.941,00 |
| 11.09.2026 | 135,07 | 135,07 | 132,34 | 134,92 | 1,84% | 864.475,00 |
| 10.09.2026 | 134,69 | 136,40 | 130,26 | 132,48 | -1,90% | 1.131.455,00 |
| 09.09.2026 | 136,84 | 137,40 | 133,50 | 135,05 | -0,99% | 1.178.165,00 |
| 08.09.2026 | 140,48 | 140,95 | 136,32 | 136,40 | -3,76% | 858.620,00 |
| 04.09.2026 | 141,29 | 142,31 | 140,55 | 141,73 | -0,05% | 561.082,00 |
| 03.09.2026 | 141,80 | 144,14 | 139,70 | 141,80 | 0,78% | 613.182,00 |
| 02.09.2026 | 141,02 | 141,98 | 140,40 | 140,70 | 0,35% | 707.108,00 |
| 01.09.2026 | 142,06 | 143,74 | 140,05 | 140,21 | -2,26% | 932.777,00 |
| 31.08.2026 | 144,00 | 145,09 | 143,29 | 143,45 | -1,89% | 704.697,00 |
| 28.08.2026 | 146,56 | 149,19 | 144,34 | 146,22 | 0,75% | 816.594,00 |
| 27.08.2026 | 147,50 | 147,99 | 144,93 | 145,13 | -2,06% | 631.677,00 |
| 26.08.2026 | 150,05 | 152,06 | 148,10 | 148,18 | -1,76% | 905.222,00 |
| 25.08.2026 | 149,52 | 151,00 | 146,86 | 150,83 | 2,29% | 744.526,00 |
| 24.08.2026 | 147,55 | 149,55 | 146,66 | 147,45 | 0,24% | 535.907,00 |
| 21.08.2026 | 145,95 | 148,05 | 144,69 | 147,09 | 1,36% | 759.248,00 |
| 20.08.2026 | 145,83 | 146,71 | 142,05 | 145,12 | -2,33% | 1.055.327,00 |
| 19.08.2026 | 145,45 | 154,15 | 145,45 | 148,58 | 4,00% | 1.993.462,00 |
| 18.08.2026 | 146,20 | 146,20 | 141,73 | 142,86 | -1,78% | 1.604.323,00 |
| 17.08.2026 | 147,53 | 147,88 | 144,87 | 145,45 | -1,90% | 1.045.041,00 |
| 14.08.2026 | 148,45 | 149,97 | 147,43 | 148,27 | -0,70% | 740.060,00 |
| 13.08.2026 | 151,05 | 151,11 | 148,23 | 149,31 | 0,53% | 873.058,00 |
| 12.08.2026 | 153,19 | 153,40 | 147,72 | 148,53 | -2,86% | 961.480,00 |
| 11.08.2026 | 150,75 | 153,24 | 150,53 | 152,91 | 1,94% | 781.297,00 |
| 10.08.2026 | 153,67 | 153,67 | 149,41 | 150,00 | -3,28% | 639.392,00 |
| 07.08.2026 | 152,71 | 155,50 | 151,97 | 155,09 | 2,48% | 586.731,00 |
| 06.08.2026 | 154,00 | 154,27 | 150,10 | 151,33 | -2,35% | 651.705,00 |
| 05.08.2026 | 152,50 | 155,97 | 151,80 | 154,97 | 1,13% | 763.121,00 |
| 04.08.2026 | 151,68 | 154,35 | 150,56 | 153,24 | 1,85% | 709.764,00 |
| 03.08.2026 | 148,86 | 152,30 | 148,01 | 150,46 | 3,13% | 614.141,00 |
| 31.07.2026 | 149,94 | 150,40 | 145,66 | 145,89 | -2,76% | 1.094.318,00 |
| 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 |