180,409$
1,26%
Echtzeit-Aktienkurs Toyota Motor Corporation (ADRs)
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 179,12 | 180,62 | 177,97 | 180,45 | 1,28% | 422.688,00 |
| 20.12.2024 | 175,84 | 179,92 | 175,84 | 178,17 | 2,27% | 425.694,00 |
| 19.12.2024 | 174,64 | 175,80 | 173,77 | 174,21 | 0,34% | 405.896,00 |
| 18.12.2024 | 177,33 | 179,37 | 173,55 | 173,62 | 0,20% | 457.921,00 |
| 17.12.2024 | 174,00 | 174,63 | 173,28 | 173,28 | -0,56% | 420.959,00 |
| 16.12.2024 | 174,58 | 174,97 | 173,85 | 174,25 | -0,92% | 327.358,00 |
| 13.12.2024 | 176,17 | 176,27 | 175,05 | 175,86 | -0,59% | 226.009,00 |
| 12.12.2024 | 177,96 | 178,59 | 176,82 | 176,90 | -0,70% | 214.096,00 |
| 11.12.2024 | 177,29 | 178,44 | 176,48 | 178,15 | 1,39% | 290.341,00 |
| 10.12.2024 | 177,00 | 177,35 | 175,34 | 175,71 | -0,73% | 237.127,00 |
| 09.12.2024 | 176,34 | 178,60 | 176,21 | 177,01 | 0,60% | 375.985,00 |
| 06.12.2024 | 175,86 | 176,24 | 175,29 | 175,95 | 0,89% | 290.724,00 |
| 05.12.2024 | 175,61 | 176,15 | 174,40 | 174,40 | -0,22% | 405.527,00 |
| 04.12.2024 | 176,10 | 176,25 | 174,25 | 174,78 | -0,69% | 400.545,00 |
| 03.12.2024 | 176,76 | 176,76 | 175,57 | 176,00 | 0,11% | 412.181,00 |
| 02.12.2024 | 173,36 | 176,14 | 173,16 | 175,81 | 3,04% | 634.891,00 |
| 29.11.2024 | 169,88 | 170,63 | 169,42 | 170,63 | 0,54% | 247.724,00 |
| 27.11.2024 | 170,08 | 170,35 | 169,12 | 169,72 | -1,62% | 478.541,00 |
| 26.11.2024 | 173,18 | 173,43 | 172,31 | 172,52 | -1,88% | 410.685,00 |
| 25.11.2024 | 175,76 | 176,56 | 175,17 | 175,83 | 0,82% | 347.925,00 |
| 22.11.2024 | 172,75 | 174,78 | 172,64 | 174,40 | 0,59% | 369.057,00 |
| 21.11.2024 | 173,09 | 174,26 | 172,98 | 173,38 | 0,27% | 314.749,00 |
| 20.11.2024 | 173,50 | 174,21 | 171,77 | 172,91 | -1,41% | 295.507,00 |
| 19.11.2024 | 175,20 | 176,09 | 175,00 | 175,39 | 0,35% | 254.581,00 |
| 18.11.2024 | 172,96 | 175,82 | 172,84 | 174,78 | 1,12% | 289.389,00 |
| 15.11.2024 | 173,23 | 173,55 | 171,78 | 172,84 | -0,37% | 282.329,00 |
| 14.11.2024 | 173,22 | 174,64 | 173,01 | 173,48 | 0,66% | 424.919,00 |
| 13.11.2024 | 172,42 | 172,92 | 171,29 | 172,35 | -1,51% | 268.587,00 |
| 12.11.2024 | 176,00 | 176,72 | 173,86 | 174,99 | 0,51% | 324.742,00 |
| 11.11.2024 | 172,50 | 174,80 | 172,48 | 174,10 | 1,20% | 310.349,00 |
| 08.11.2024 | 174,35 | 174,54 | 171,80 | 172,03 | -3,60% | 504.146,00 |
| 07.11.2024 | 179,00 | 179,68 | 177,26 | 178,45 | 1,88% | 638.020,00 |
| 06.11.2024 | 175,25 | 176,00 | 172,02 | 175,15 | 0,24% | 633.028,00 |
| 05.11.2024 | 173,01 | 174,81 | 172,64 | 174,73 | 1,18% | 353.403,00 |
| 04.11.2024 | 173,00 | 173,89 | 172,29 | 172,70 | -0,08% | 252.756,00 |
| 01.11.2024 | 172,68 | 173,69 | 172,27 | 172,83 | -0,11% | 234.233,00 |
| 31.10.2024 | 174,64 | 174,64 | 172,20 | 173,02 | -1,25% | 235.011,00 |
| 30.10.2024 | 176,25 | 176,33 | 175,20 | 175,21 | -0,47% | 222.769,00 |
| 29.10.2024 | 176,50 | 177,15 | 175,64 | 176,03 | -0,34% | 357.259,00 |
| 28.10.2024 | 175,70 | 176,88 | 175,31 | 176,63 | 2,69% | 457.277,00 |
| 25.10.2024 | 171,90 | 173,00 | 171,59 | 172,00 | 0,92% | 273.877,00 |
| 24.10.2024 | 170,37 | 171,40 | 169,30 | 170,43 | -0,53% | 288.576,00 |
| 23.10.2024 | 172,00 | 172,36 | 170,33 | 171,33 | 0,82% | 398.124,00 |
| 22.10.2024 | 169,58 | 170,30 | 169,29 | 169,93 | 0,45% | 393.126,00 |
| 21.10.2024 | 170,10 | 170,26 | 168,66 | 169,17 | -1,38% | 420.176,00 |
| 18.10.2024 | 171,70 | 171,93 | 170,69 | 171,53 | 0,19% | 400.413,00 |
| 17.10.2024 | 172,48 | 172,77 | 171,10 | 171,20 | -0,17% | 516.184,00 |
| 16.10.2024 | 170,76 | 171,80 | 170,51 | 171,50 | 1,15% | 508.130,00 |
| 15.10.2024 | 171,61 | 171,68 | 169,31 | 169,55 | -3,17% | 858.871,00 |
| 14.10.2024 | 174,22 | 175,39 | 174,08 | 175,10 | 0,60% | 316.342,00 |
| 11.10.2024 | 172,06 | 174,52 | 171,80 | 174,06 | -0,17% | 344.600,00 |
| 10.10.2024 | 172,84 | 174,58 | 172,76 | 174,35 | 0,21% | 241.574,00 |
| 09.10.2024 | 172,88 | 174,36 | 171,80 | 173,99 | -1,01% | 416.309,00 |
| 08.10.2024 | 175,73 | 176,99 | 174,65 | 175,76 | -0,88% | 326.089,00 |
| 07.10.2024 | 177,79 | 178,22 | 176,86 | 177,32 | -1,50% | 228.881,00 |
| 04.10.2024 | 178,30 | 180,51 | 177,96 | 180,02 | 2,19% | 309.545,00 |
| 03.10.2024 | 176,92 | 176,92 | 175,39 | 176,17 | -2,40% | 394.835,00 |
| 02.10.2024 | 179,00 | 180,61 | 178,55 | 180,50 | 1,37% | 295.144,00 |
| 01.10.2024 | 179,98 | 179,98 | 176,87 | 178,06 | -0,29% | 391.166,00 |
| 30.09.2024 | 179,82 | 179,82 | 177,37 | 178,57 | -2,32% | 458.900,00 |
| 27.09.2024 | 184,37 | 185,19 | 181,70 | 182,82 | -3,45% | 575.172,00 |
| 26.09.2024 | 188,55 | 190,44 | 188,47 | 189,36 | 2,82% | 449.748,00 |
| 25.09.2024 | 184,01 | 184,84 | 183,50 | 184,16 | 0,34% | 213.818,00 |
| 24.09.2024 | 183,11 | 184,87 | 183,11 | 183,53 | -1,01% | 284.990,00 |
| 23.09.2024 | 184,75 | 185,81 | 184,13 | 185,40 | 0,72% | 357.927,00 |
| 20.09.2024 | 184,58 | 184,92 | 182,54 | 184,07 | 0,33% | 534.072,00 |
| 19.09.2024 | 184,29 | 184,68 | 183,00 | 183,47 | 3,83% | 494.500,00 |
| 18.09.2024 | 175,66 | 178,52 | 175,66 | 176,71 | 2,06% | 563.819,00 |
| 17.09.2024 | 172,38 | 174,59 | 171,32 | 173,15 | -1,75% | 502.580,00 |
| 16.09.2024 | 175,71 | 176,61 | 175,07 | 176,23 | 0,48% | 274.319,00 |
| 13.09.2024 | 174,99 | 176,18 | 174,86 | 175,39 | -0,45% | 217.804,00 |
| 12.09.2024 | 175,56 | 177,20 | 174,30 | 176,18 | 0,85% | 267.808,00 |
| 11.09.2024 | 172,39 | 174,85 | 170,51 | 174,69 | 0,29% | 415.192,00 |
| 10.09.2024 | 174,73 | 175,79 | 171,60 | 174,18 | -1,08% | 479.244,00 |
| 09.09.2024 | 175,60 | 177,09 | 174,58 | 176,08 | -0,62% | 408.351,00 |
| 06.09.2024 | 181,19 | 181,55 | 176,89 | 177,18 | -3,07% | 288.730,00 |
| 05.09.2024 | 182,79 | 183,41 | 181,77 | 182,80 | -1,03% | 224.551,00 |
| 04.09.2024 | 183,92 | 185,94 | 183,62 | 184,71 | -0,77% | 218.261,00 |
| 03.09.2024 | 187,80 | 189,70 | 185,60 | 186,15 | -1,92% | 329.844,00 |
| 30.08.2024 | 190,00 | 190,65 | 188,40 | 189,80 | 1,08% | 240.715,00 |
| 29.08.2024 | 188,11 | 189,15 | 187,35 | 187,77 | 0,05% | 215.603,00 |
| 28.08.2024 | 189,60 | 190,23 | 187,13 | 187,67 | 1,03% | 366.430,00 |
| 27.08.2024 | 185,36 | 186,35 | 185,25 | 185,75 | 2,87% | 657.287,00 |
| 26.08.2024 | 180,73 | 181,83 | 180,39 | 180,57 | -2,44% | 337.565,00 |
| 23.08.2024 | 184,09 | 186,00 | 183,50 | 185,09 | 1,98% | 241.860,00 |
| 22.08.2024 | 183,37 | 183,71 | 181,31 | 181,50 | -1,15% | 179.895,00 |
| 21.08.2024 | 184,16 | 184,38 | 182,80 | 183,62 | 1,26% | 298.350,00 |
| 20.08.2024 | 182,86 | 183,63 | 181,11 | 181,34 | -1,28% | 180.405,00 |
| 19.08.2024 | 183,52 | 183,80 | 182,72 | 183,70 | 0,56% | 242.684,00 |
| 16.08.2024 | 182,24 | 183,26 | 182,00 | 182,67 | 0,48% | 337.340,00 |
| 15.08.2024 | 181,93 | 182,32 | 180,77 | 181,79 | 2,70% | 693.483,00 |
| 14.08.2024 | 176,99 | 178,01 | 175,94 | 177,01 | 2,68% | 350.406,00 |
| 13.08.2024 | 171,05 | 172,66 | 170,77 | 172,39 | 2,63% | 429.098,00 |
| 12.08.2024 | 169,00 | 169,57 | 167,56 | 167,97 | -0,37% | 296.537,00 |
| 09.08.2024 | 167,49 | 169,48 | 166,75 | 168,59 | -0,46% | 274.487,00 |
| 08.08.2024 | 169,17 | 170,10 | 167,60 | 169,37 | 1,31% | 255.002,00 |
| 07.08.2024 | 171,61 | 172,60 | 167,06 | 167,18 | -1,43% | 444.632,00 |
| 06.08.2024 | 169,91 | 170,50 | 167,59 | 169,60 | 0,74% | 489.778,00 |
| 05.08.2024 | 160,89 | 170,95 | 159,04 | 168,35 | -2,70% | 1.023.943,00 |
| 02.08.2024 | 173,72 | 173,89 | 171,50 | 173,02 | -3,38% | 674.170,00 |