194,991$
-0,25%
Echtzeit-Aktienkurs Toyota Motor Corporation (ADRs)
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 196,63 | 196,63 | 195,13 | 195,47 | -1,06% | 241.294,00 |
| 14.09.2026 | 196,79 | 197,62 | 195,79 | 197,56 | -0,32% | 309.408,00 |
| 11.09.2026 | 197,32 | 198,93 | 197,32 | 198,20 | 2,97% | 392.579,00 |
| 10.09.2026 | 192,01 | 193,30 | 191,83 | 192,48 | 0,79% | 309.357,00 |
| 09.09.2026 | 193,50 | 194,19 | 190,92 | 190,97 | -0,25% | 331.139,00 |
| 08.09.2026 | 194,00 | 194,00 | 191,35 | 191,45 | -2,87% | 424.383,00 |
| 04.09.2026 | 197,00 | 198,00 | 196,10 | 197,11 | -1,38% | 341.245,00 |
| 03.09.2026 | 200,00 | 200,86 | 199,21 | 199,87 | 0,79% | 314.080,00 |
| 02.09.2026 | 196,08 | 198,61 | 196,08 | 198,30 | 0,13% | 256.088,00 |
| 01.09.2026 | 198,97 | 200,50 | 197,96 | 198,05 | 0,77% | 532.766,00 |
| 31.08.2026 | 197,32 | 198,50 | 196,32 | 196,54 | 1,06% | 446.331,00 |
| 28.08.2026 | 196,08 | 196,51 | 192,55 | 194,48 | 1,29% | 427.847,00 |
| 27.08.2026 | 192,50 | 193,76 | 191,71 | 192,00 | 0,08% | 311.515,00 |
| 26.08.2026 | 192,80 | 193,08 | 191,50 | 191,84 | -0,58% | 259.602,00 |
| 25.08.2026 | 192,59 | 193,44 | 191,65 | 192,95 | -0,44% | 283.038,00 |
| 24.08.2026 | 195,16 | 196,55 | 193,54 | 193,81 | -1,79% | 329.369,00 |
| 21.08.2026 | 196,63 | 198,00 | 196,63 | 197,35 | 2,66% | 369.066,00 |
| 20.08.2026 | 191,00 | 192,45 | 190,25 | 192,24 | 1,83% | 412.197,00 |
| 19.08.2026 | 187,50 | 190,08 | 187,19 | 188,78 | 0,28% | 329.409,00 |
| 18.08.2026 | 189,59 | 190,10 | 188,24 | 188,25 | -0,49% | 286.057,00 |
| 17.08.2026 | 189,50 | 189,84 | 188,84 | 189,18 | -1,01% | 246.526,00 |
| 14.08.2026 | 189,88 | 191,20 | 189,82 | 191,11 | 1,27% | 216.340,00 |
| 13.08.2026 | 187,71 | 188,80 | 187,01 | 188,71 | 0,26% | 277.530,00 |
| 12.08.2026 | 189,63 | 189,64 | 188,22 | 188,22 | -0,84% | 312.692,00 |
| 11.08.2026 | 189,62 | 190,08 | 189,12 | 189,82 | 0,55% | 384.352,00 |
| 10.08.2026 | 187,59 | 189,27 | 186,86 | 188,78 | -0,69% | 322.859,00 |
| 07.08.2026 | 189,55 | 190,76 | 188,86 | 190,09 | 1,39% | 316.160,00 |
| 06.08.2026 | 189,82 | 189,99 | 187,49 | 187,49 | 0,86% | 401.492,00 |
| 05.08.2026 | 186,66 | 186,95 | 185,29 | 185,89 | -1,73% | 485.129,00 |
| 04.08.2026 | 187,44 | 190,17 | 185,69 | 189,17 | 1,61% | 540.169,00 |
| 03.08.2026 | 188,05 | 188,95 | 185,85 | 186,17 | -1,49% | 490.790,00 |
| 31.07.2026 | 191,22 | 191,33 | 188,05 | 188,99 | -1,28% | 348.220,00 |
| 30.07.2026 | 193,00 | 193,49 | 190,41 | 191,45 | -0,72% | 545.113,00 |
| 29.07.2026 | 194,60 | 195,85 | 192,68 | 192,84 | 3,51% | 801.964,00 |
| 28.07.2026 | 182,50 | 186,53 | 181,40 | 186,30 | 2,28% | 368.957,00 |
| 27.07.2026 | 181,34 | 182,46 | 180,79 | 182,15 | 2,67% | 585.029,00 |
| 24.07.2026 | 177,05 | 178,80 | 177,00 | 177,42 | 0,35% | 287.550,00 |
| 23.07.2026 | 178,17 | 178,30 | 176,01 | 176,80 | -1,75% | 345.980,00 |
| 22.07.2026 | 180,62 | 181,14 | 179,87 | 179,94 | -0,22% | 287.919,00 |
| 21.07.2026 | 180,30 | 181,45 | 179,66 | 180,34 | 1,01% | 440.893,00 |
| 20.07.2026 | 178,71 | 180,40 | 177,92 | 178,53 | 0,52% | 514.448,00 |
| 17.07.2026 | 177,86 | 179,15 | 177,31 | 177,61 | -1,20% | 390.313,00 |
| 16.07.2026 | 179,01 | 180,11 | 178,72 | 179,76 | 1,61% | 403.760,00 |
| 15.07.2026 | 176,77 | 177,38 | 175,76 | 176,92 | 0,40% | 358.113,00 |
| 14.07.2026 | 175,84 | 177,44 | 175,84 | 176,22 | 0,84% | 371.847,00 |
| 13.07.2026 | 175,29 | 176,09 | 174,17 | 174,75 | -0,96% | 418.935,00 |
| 10.07.2026 | 175,63 | 176,68 | 175,26 | 176,45 | 1,22% | 493.846,00 |
| 09.07.2026 | 174,23 | 175,42 | 173,65 | 174,32 | -1,60% | 758.270,00 |
| 08.07.2026 | 176,81 | 177,56 | 175,50 | 177,15 | -1,27% | 406.983,00 |
| 07.07.2026 | 181,00 | 181,75 | 179,35 | 179,43 | -0,21% | 553.969,00 |
| 06.07.2026 | 179,37 | 180,79 | 178,93 | 179,80 | 2,98% | 543.358,00 |
| 02.07.2026 | 173,88 | 174,85 | 173,31 | 174,59 | 2,91% | 502.505,00 |
| 01.07.2026 | 168,92 | 170,55 | 168,67 | 169,66 | 0,74% | 381.912,00 |
| 30.06.2026 | 168,67 | 168,69 | 167,33 | 168,42 | -1,72% | 524.296,00 |
| 29.06.2026 | 171,16 | 172,18 | 170,57 | 171,36 | -0,07% | 471.315,00 |
| 26.06.2026 | 169,89 | 172,22 | 169,89 | 171,48 | 2,99% | 458.968,00 |
| 25.06.2026 | 167,25 | 168,56 | 166,10 | 166,50 | -0,75% | 577.551,00 |
| 24.06.2026 | 166,73 | 168,38 | 166,69 | 167,76 | 0,32% | 504.936,00 |
| 23.06.2026 | 167,50 | 167,81 | 166,72 | 167,23 | -1,47% | 580.998,00 |
| 22.06.2026 | 170,71 | 172,28 | 169,70 | 169,73 | -1,88% | 742.523,00 |
| 19.06.2026 | 172,70 | 173,11 | 172,70 | 172,98 | -0,55% | - |
| 18.06.2026 | 174,20 | 174,80 | 173,63 | 173,94 | 0,68% | 459.437,00 |
| 17.06.2026 | 175,96 | 176,68 | 172,72 | 172,77 | -3,04% | 788.612,00 |
| 16.06.2026 | 178,00 | 179,52 | 177,94 | 178,19 | -1,13% | 588.965,00 |
| 15.06.2026 | 180,76 | 181,15 | 180,05 | 180,22 | 3,01% | 475.712,00 |
| 12.06.2026 | 174,79 | 175,76 | 173,98 | 174,95 | 0,00% | 540.051,00 |
| 11.06.2026 | 171,80 | 175,14 | 171,17 | 174,95 | 1,70% | 657.032,00 |
| 10.06.2026 | 175,44 | 175,99 | 172,03 | 172,03 | -2,13% | 506.155,00 |
| 09.06.2026 | 177,54 | 178,66 | 175,18 | 175,78 | -1,50% | 866.110,00 |
| 08.06.2026 | 178,33 | 179,74 | 177,93 | 178,45 | 0,73% | 592.711,00 |
| 05.06.2026 | 178,92 | 179,23 | 176,16 | 177,16 | -1,30% | 750.596,00 |
| 04.06.2026 | 178,50 | 179,84 | 178,50 | 179,50 | -0,40% | 564.596,00 |
| 03.06.2026 | 180,69 | 180,89 | 179,38 | 180,22 | -0,15% | 475.680,00 |
| 02.06.2026 | 178,95 | 181,37 | 178,50 | 180,49 | -1,33% | 922.433,00 |
| 01.06.2026 | 182,68 | 183,71 | 182,01 | 182,92 | -3,70% | 714.675,00 |
| 29.05.2026 | 191,38 | 191,79 | 189,76 | 189,95 | -0,99% | 664.723,00 |
| 28.05.2026 | 190,18 | 192,68 | 190,15 | 191,84 | 0,91% | 416.662,00 |
| 27.05.2026 | 190,00 | 190,73 | 189,35 | 190,11 | 0,01% | 451.704,00 |
| 26.05.2026 | 190,26 | 190,95 | 190,00 | 190,09 | 0,53% | 479.849,00 |
| 22.05.2026 | 189,60 | 190,42 | 188,51 | 189,08 | -0,31% | 395.542,00 |
| 21.05.2026 | 187,02 | 190,63 | 186,70 | 189,66 | -0,15% | 410.007,00 |
| 20.05.2026 | 186,42 | 190,00 | 186,31 | 189,94 | 2,41% | 281.404,00 |
| 19.05.2026 | 185,37 | 186,71 | 184,41 | 185,47 | -1,01% | 401.932,00 |
| 18.05.2026 | 187,90 | 188,70 | 186,92 | 187,37 | -1,74% | 381.870,00 |
| 15.05.2026 | 193,81 | 193,89 | 190,66 | 190,68 | 0,09% | 561.192,00 |
| 14.05.2026 | 190,50 | 191,41 | 189,70 | 190,50 | 1,93% | 399.788,00 |
| 13.05.2026 | 184,90 | 187,94 | 184,70 | 186,89 | 2,87% | 590.733,00 |
| 12.05.2026 | 181,00 | 181,87 | 179,76 | 181,67 | -1,16% | 651.138,00 |
| 11.05.2026 | 184,00 | 184,36 | 183,07 | 183,80 | -1,99% | 609.496,00 |
| 08.05.2026 | 188,00 | 188,50 | 186,25 | 187,53 | -0,78% | 635.382,00 |
| 07.05.2026 | 191,25 | 191,96 | 189,00 | 189,00 | -3,10% | 573.298,00 |
| 06.05.2026 | 194,80 | 195,82 | 194,46 | 195,05 | 2,66% | 342.580,00 |
| 05.05.2026 | 189,24 | 190,50 | 188,76 | 189,99 | 0,90% | 351.358,00 |
| 04.05.2026 | 189,74 | 190,62 | 188,08 | 188,30 | -0,22% | 346.552,00 |
| 01.05.2026 | 191,00 | 191,90 | 188,71 | 188,71 | -2,03% | 441.551,00 |
| 30.04.2026 | 191,00 | 193,27 | 190,31 | 192,62 | 0,71% | 412.930,00 |
| 29.04.2026 | 192,91 | 193,03 | 191,20 | 191,26 | -0,89% | 278.741,00 |
| 28.04.2026 | 194,25 | 194,31 | 192,40 | 192,98 | 0,42% | 277.417,00 |
| 27.04.2026 | 193,00 | 194,00 | 192,06 | 192,17 | -0,08% | 491.900,00 |
| 24.04.2026 | 193,02 | 194,00 | 192,20 | 192,32 | -1,92% | 596.293,00 |