178,499$
0,89%
Echtzeit-Aktienkurs Toyota Motor Corporation (ADRs)
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2026 | 197,14 | 197,82 | 194,05 | 196,08 | -2,17% | 640.231,00 |
| 22.04.2026 | 201,23 | 201,87 | 200,14 | 200,43 | -1,74% | 632.996,00 |
| 21.04.2026 | 206,43 | 207,49 | 203,68 | 203,97 | -5,24% | 570.684,00 |
| 20.04.2026 | 215,44 | 215,62 | 214,10 | 215,25 | -0,90% | 867.527,00 |
| 17.04.2026 | 214,07 | 219,85 | 214,07 | 217,20 | 2,04% | 442.681,00 |
| 16.04.2026 | 213,44 | 213,60 | 211,85 | 212,86 | -0,15% | 214.647,00 |
| 15.04.2026 | 213,16 | 213,61 | 211,99 | 213,18 | 0,77% | 259.948,00 |
| 14.04.2026 | 210,85 | 212,34 | 210,02 | 211,55 | 0,23% | 186.456,00 |
| 13.04.2026 | 208,04 | 211,50 | 207,93 | 211,06 | 0,20% | 266.745,00 |
| 10.04.2026 | 210,08 | 212,28 | 210,08 | 210,64 | -0,24% | 192.649,00 |
| 09.04.2026 | 208,71 | 211,99 | 208,47 | 211,14 | -1,80% | 421.960,00 |
| 08.04.2026 | 215,12 | 216,58 | 214,10 | 215,00 | 5,57% | 352.474,00 |
| 07.04.2026 | 203,45 | 204,07 | 201,47 | 203,66 | -0,37% | 269.413,00 |
| 06.04.2026 | 205,00 | 206,00 | 204,00 | 204,42 | -1,25% | 305.424,00 |
| 02.04.2026 | 204,14 | 208,57 | 203,10 | 207,01 | -1,27% | 237.841,00 |
| 01.04.2026 | 210,66 | 211,08 | 208,83 | 209,67 | 1,74% | 330.870,00 |
| 31.03.2026 | 201,06 | 206,16 | 201,06 | 206,09 | 1,55% | 348.292,00 |
| 30.03.2026 | 205,51 | 206,36 | 202,64 | 202,94 | -1,83% | 242.452,00 |
| 27.03.2026 | 210,00 | 210,16 | 206,31 | 206,73 | -1,52% | 185.497,00 |
| 26.03.2026 | 211,04 | 212,98 | 209,56 | 209,93 | -0,47% | 204.970,00 |
| 25.03.2026 | 211,59 | 212,75 | 210,61 | 210,93 | 0,55% | 219.167,00 |
| 24.03.2026 | 207,07 | 210,71 | 206,87 | 209,78 | -0,41% | 294.953,00 |
| 23.03.2026 | 209,72 | 212,23 | 208,52 | 210,64 | 2,74% | 232.559,00 |
| 20.03.2026 | 208,77 | 209,44 | 204,01 | 205,02 | -1,87% | 441.606,00 |
| 19.03.2026 | 206,55 | 210,05 | 205,65 | 208,93 | -0,09% | 221.776,00 |
| 18.03.2026 | 210,74 | 212,52 | 208,90 | 209,11 | -1,86% | 424.418,00 |
| 17.03.2026 | 214,65 | 215,69 | 212,27 | 213,07 | -0,08% | 480.522,00 |
| 16.03.2026 | 211,92 | 213,62 | 211,44 | 213,23 | 1,13% | 197.351,00 |
| 13.03.2026 | 213,43 | 214,19 | 210,63 | 210,84 | -2,65% | 323.631,00 |
| 12.03.2026 | 217,61 | 217,98 | 215,69 | 216,59 | -1,89% | 266.506,00 |
| 11.03.2026 | 220,40 | 222,37 | 218,86 | 220,77 | -0,11% | 157.964,00 |
| 10.03.2026 | 222,42 | 224,98 | 220,81 | 221,01 | 0,67% | 228.653,00 |
| 09.03.2026 | 216,17 | 220,70 | 213,85 | 219,53 | 0,18% | 310.495,00 |
| 06.03.2026 | 220,00 | 220,00 | 217,08 | 219,14 | -1,06% | 378.590,00 |
| 05.03.2026 | 223,55 | 224,05 | 219,51 | 221,48 | -4,87% | 523.532,00 |
| 04.03.2026 | 231,91 | 233,23 | 230,60 | 232,81 | 0,28% | 299.414,00 |
| 03.03.2026 | 226,72 | 232,80 | 225,50 | 232,17 | -4,72% | 550.245,00 |
| 02.03.2026 | 242,99 | 244,00 | 240,65 | 243,66 | 0,53% | 457.018,00 |
| 27.02.2026 | 243,59 | 244,24 | 241,43 | 242,38 | -0,10% | 179.243,00 |
| 26.02.2026 | 243,17 | 244,00 | 241,79 | 242,62 | 0,37% | 200.682,00 |
| 25.02.2026 | 241,57 | 241,86 | 240,24 | 241,73 | 1,29% | 338.519,00 |
| 24.02.2026 | 236,00 | 238,96 | 235,72 | 238,64 | 0,26% | 260.920,00 |
| 23.02.2026 | 237,95 | 240,62 | 237,00 | 238,03 | -0,66% | 223.690,00 |