177,678$
-1,66%
Echtzeit-Aktienkurs Toyota Motor Corporation (ADRs)
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 180,17 | 180,17 | 176,94 | 177,11 | -1,98% | 639.145,00 |
| 20.02.2025 | 180,48 | 180,79 | 179,38 | 180,68 | 0,32% | 176.157,00 |
| 19.02.2025 | 181,31 | 181,31 | 179,60 | 180,10 | -2,16% | 347.921,00 |
| 18.02.2025 | 184,72 | 184,72 | 183,72 | 184,07 | -0,09% | 206.935,00 |
| 14.02.2025 | 185,00 | 185,74 | 183,46 | 184,24 | 0,13% | 231.510,00 |
| 13.02.2025 | 183,95 | 185,15 | 183,46 | 184,01 | 0,72% | 237.842,00 |
| 12.02.2025 | 182,25 | 183,52 | 181,53 | 182,69 | -1,64% | 269.081,00 |
| 11.02.2025 | 184,27 | 186,26 | 184,18 | 185,74 | 0,37% | 237.289,00 |
| 10.02.2025 | 185,77 | 186,37 | 184,78 | 185,06 | 0,59% | 172.562,00 |
| 07.02.2025 | 187,14 | 187,70 | 183,32 | 183,98 | -3,42% | 478.652,00 |
| 06.02.2025 | 191,25 | 191,60 | 189,66 | 190,50 | -2,48% | 364.086,00 |
| 05.02.2025 | 194,14 | 196,62 | 192,40 | 195,35 | 4,15% | 585.960,00 |
| 04.02.2025 | 186,43 | 187,56 | 185,80 | 187,56 | 2,13% | 408.392,00 |
| 03.02.2025 | 182,62 | 185,86 | 181,13 | 183,65 | -2,79% | 477.917,00 |
| 31.01.2025 | 191,50 | 191,84 | 188,29 | 188,93 | -1,07% | 420.262,00 |
| 30.01.2025 | 190,94 | 191,72 | 189,77 | 190,97 | 2,13% | 410.142,00 |
| 29.01.2025 | 187,73 | 188,04 | 186,48 | 186,98 | 0,91% | 258.228,00 |
| 28.01.2025 | 186,15 | 186,40 | 184,15 | 185,29 | -0,65% | 382.635,00 |
| 27.01.2025 | 186,83 | 187,06 | 185,82 | 186,50 | -0,06% | 308.124,00 |
| 24.01.2025 | 185,98 | 187,46 | 185,40 | 186,61 | 0,18% | 278.913,00 |
| 23.01.2025 | 186,00 | 186,70 | 185,05 | 186,27 | -0,13% | 237.653,00 |
| 22.01.2025 | 187,50 | 187,50 | 186,40 | 186,52 | -0,22% | 247.825,00 |
| 21.01.2025 | 184,97 | 186,93 | 184,46 | 186,93 | 3,40% | 330.436,00 |
| 17.01.2025 | 180,26 | 181,39 | 179,72 | 180,78 | -0,39% | 432.102,00 |
| 16.01.2025 | 181,51 | 182,35 | 181,25 | 181,48 | -1,82% | 422.396,00 |
| 15.01.2025 | 186,60 | 186,63 | 183,99 | 184,84 | -0,31% | 416.639,00 |
| 14.01.2025 | 185,21 | 185,94 | 184,58 | 185,41 | 1,18% | 326.349,00 |
| 13.01.2025 | 181,48 | 183,50 | 181,48 | 183,25 | -0,12% | 310.719,00 |
| 10.01.2025 | 185,69 | 186,35 | 183,43 | 183,47 | -4,72% | 473.091,00 |
| 08.01.2025 | 192,96 | 193,02 | 191,52 | 192,55 | -0,30% | 436.715,00 |
| 07.01.2025 | 194,59 | 194,97 | 192,42 | 193,12 | 1,43% | 585.541,00 |
| 06.01.2025 | 192,98 | 193,27 | 189,84 | 190,39 | -2,49% | 664.416,00 |
| 03.01.2025 | 194,19 | 195,50 | 193,23 | 195,25 | 1,10% | 611.381,00 |
| 02.01.2025 | 194,40 | 194,80 | 192,00 | 193,12 | -0,77% | 615.743,00 |
| 31.12.2024 | 195,35 | 196,57 | 193,94 | 194,61 | -0,54% | 442.617,00 |
| 30.12.2024 | 198,00 | 198,00 | 195,61 | 195,66 | -1,93% | 463.609,00 |
| 27.12.2024 | 200,36 | 201,00 | 198,18 | 199,52 | 1,09% | 779.542,00 |
| 26.12.2024 | 195,97 | 198,00 | 193,13 | 197,36 | 8,78% | 1.297.220,00 |
| 24.12.2024 | 181,00 | 181,72 | 180,83 | 181,43 | 0,54% | 168.580,00 |
| 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 |