32,038€
-0,29%
Echtzeit-Aktienkurs Toast Inc.
Bid:
Ask:
Aktienkurse zur Toast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 31,45 | 31,45 | 30,87 | 30,87 | -3,94% | - |
| 06.11.2025 | 33,57 | 33,82 | 32,13 | 32,13 | -1,62% | 54,00 |
| 05.11.2025 | 31,61 | 32,66 | 31,61 | 32,66 | 7,95% | - |
| 04.11.2025 | 30,05 | 30,26 | 30,05 | 30,26 | -3,45% | - |
| 03.11.2025 | 30,91 | 31,78 | 30,91 | 31,34 | 0,89% | 280,00 |
| 31.10.2025 | 29,45 | 31,06 | 29,45 | 31,06 | 5,06% | - |
| 30.10.2025 | 30,55 | 30,66 | 29,57 | 29,57 | -3,49% | 250,00 |
| 29.10.2025 | 31,72 | 32,18 | 30,64 | 30,64 | -5,65% | - |
| 28.10.2025 | 32,86 | 33,22 | 32,47 | 32,47 | -2,52% | - |
| 27.10.2025 | 33,25 | 33,31 | 33,18 | 33,31 | -0,40% | - |
| 24.10.2025 | 33,20 | 33,45 | 33,20 | 33,45 | 1,80% | - |
| 23.10.2025 | 32,55 | 32,86 | 32,55 | 32,86 | -0,85% | - |
| 22.10.2025 | 32,94 | 33,19 | 32,94 | 33,14 | 2,87% | 20,00 |
| 21.10.2025 | 32,07 | 32,21 | 32,05 | 32,21 | 0,33% | - |
| 20.10.2025 | 31,96 | 32,11 | 31,94 | 32,11 | 1,07% | - |
| 17.10.2025 | 31,40 | 31,77 | 31,29 | 31,77 | -0,75% | - |
| 16.10.2025 | 31,85 | 32,01 | 31,78 | 32,01 | -2,33% | - |
| 15.10.2025 | 32,16 | 32,97 | 32,14 | 32,77 | 8,67% | 30,00 |
| 14.10.2025 | 30,53 | 30,53 | 29,91 | 30,16 | -2,05% | 100,00 |
| 13.10.2025 | 30,82 | 30,95 | 30,60 | 30,79 | -1,12% | 116,00 |
| 10.10.2025 | 31,91 | 32,27 | 31,14 | 31,14 | -4,08% | 100,00 |
| 09.10.2025 | 31,35 | 32,46 | 31,35 | 32,46 | 1,63% | 502,00 |
| 08.10.2025 | 31,75 | 31,94 | 31,75 | 31,94 | 2,04% | - |
| 07.10.2025 | 31,70 | 31,70 | 31,30 | 31,30 | -0,35% | 300,00 |
| 06.10.2025 | 31,22 | 31,88 | 31,19 | 31,41 | 2,68% | 150,00 |
| 03.10.2025 | 30,52 | 31,08 | 30,52 | 30,59 | 0,72% | 80,00 |
| 02.10.2025 | 30,06 | 30,37 | 30,06 | 30,37 | -2,44% | - |
| 01.10.2025 | 30,53 | 31,13 | 30,51 | 31,13 | 1,06% | 55,00 |
| 30.09.2025 | 31,35 | 31,41 | 30,81 | 30,81 | -2,65% | 165,00 |
| 29.09.2025 | 31,51 | 32,05 | 31,48 | 31,65 | 0,48% | 87,00 |
| 26.09.2025 | 31,30 | 31,50 | 31,30 | 31,50 | -0,05% | - |
| 25.09.2025 | 31,65 | 31,69 | 31,51 | 31,51 | -1,84% | - |
| 24.09.2025 | 31,91 | 32,10 | 31,89 | 32,10 | -2,61% | - |
| 23.09.2025 | 32,65 | 32,98 | 32,56 | 32,96 | -4,46% | - |
| 22.09.2025 | 34,64 | 34,64 | 34,50 | 34,50 | -2,13% | - |
| 19.09.2025 | 34,95 | 35,25 | 34,93 | 35,25 | 0,61% | - |
| 18.09.2025 | 34,29 | 35,04 | 34,25 | 35,04 | 2,73% | 25,00 |
| 17.09.2025 | 33,37 | 34,11 | 33,37 | 34,11 | 0,55% | 150,00 |
| 16.09.2025 | 33,89 | 33,92 | 33,87 | 33,92 | -0,44% | - |
| 15.09.2025 | 33,88 | 34,43 | 33,85 | 34,07 | -1,33% | 195,00 |
| 12.09.2025 | 35,09 | 35,09 | 34,34 | 34,53 | -0,66% | 95,00 |
| 11.09.2025 | 34,09 | 34,77 | 33,79 | 34,76 | 0,27% | 40,00 |
| 10.09.2025 | 34,63 | 34,92 | 34,63 | 34,67 | -0,86% | 50,00 |
| 09.09.2025 | 34,58 | 35,03 | 34,29 | 34,97 | 1,91% | - |
| 08.09.2025 | 35,04 | 35,28 | 33,18 | 34,31 | -1,80% | 40,00 |
| 05.09.2025 | 34,96 | 35,06 | 34,87 | 34,94 | -3,63% | 100,00 |
| 04.09.2025 | 35,95 | 36,26 | 35,95 | 36,26 | 1,51% | - |
| 03.09.2025 | 37,15 | 37,27 | 35,72 | 35,72 | -5,06% | - |
| 02.09.2025 | 37,83 | 37,83 | 37,62 | 37,62 | -0,52% | - |
| 01.09.2025 | 37,87 | 37,88 | 37,82 | 37,82 | -0,62% | - |
| 29.08.2025 | 38,08 | 38,08 | 38,02 | 38,05 | 1,09% | - |
| 28.08.2025 | 37,42 | 37,64 | 37,40 | 37,64 | -1,35% | - |
| 27.08.2025 | 37,66 | 38,16 | 37,66 | 38,16 | 2,72% | 200,00 |
| 26.08.2025 | 37,09 | 37,15 | 37,06 | 37,15 | 0,12% | - |
| 25.08.2025 | 37,06 | 37,13 | 37,05 | 37,10 | 1,41% | - |
| 22.08.2025 | 36,46 | 36,59 | 36,46 | 36,59 | 1,26% | - |
| 21.08.2025 | 36,38 | 36,38 | 36,08 | 36,13 | 1,77% | - |
| 20.08.2025 | 35,55 | 35,78 | 35,50 | 35,50 | -1,91% | 55,00 |
| 19.08.2025 | 36,12 | 36,19 | 36,12 | 36,19 | 0,39% | - |
| 18.08.2025 | 36,47 | 36,77 | 36,05 | 36,05 | -1,54% | 250,00 |
| 15.08.2025 | 36,68 | 36,68 | 36,62 | 36,62 | -1,89% | - |
| 14.08.2025 | 37,54 | 37,59 | 37,32 | 37,32 | -1,17% | - |
| 13.08.2025 | 37,13 | 37,76 | 37,13 | 37,76 | -0,37% | - |
| 12.08.2025 | 36,88 | 37,90 | 36,88 | 37,90 | 3,37% | 40,00 |
| 11.08.2025 | 36,76 | 37,29 | 36,67 | 36,67 | -6,19% | 1.522,00 |
| 08.08.2025 | 38,97 | 39,09 | 38,96 | 39,09 | -1,96% | - |
| 07.08.2025 | 38,96 | 39,87 | 38,96 | 39,87 | 5,94% | 210,00 |
| 06.08.2025 | 40,35 | 40,51 | 37,63 | 37,63 | -12,20% | - |
| 05.08.2025 | 42,58 | 42,86 | 42,50 | 42,86 | 6,01% | - |
| 04.08.2025 | 40,10 | 40,65 | 40,10 | 40,43 | -0,50% | 6,00 |
| 01.08.2025 | 42,14 | 42,14 | 40,64 | 40,64 | -5,45% | 35,00 |
| 31.07.2025 | 42,58 | 42,98 | 42,41 | 42,98 | 2,39% | 120,00 |
| 30.07.2025 | 41,58 | 41,97 | 41,51 | 41,97 | -1,01% | - |
| 29.07.2025 | 42,31 | 42,44 | 42,31 | 42,40 | 1,05% | - |
| 28.07.2025 | 41,35 | 42,08 | 41,35 | 41,96 | -0,10% | 100,00 |
| 25.07.2025 | 40,65 | 42,00 | 40,62 | 42,00 | 4,97% | 137,00 |
| 24.07.2025 | 39,75 | 40,01 | 39,73 | 40,01 | -1,54% | - |
| 23.07.2025 | 40,39 | 40,64 | 40,35 | 40,64 | 0,72% | - |
| 22.07.2025 | 40,11 | 40,35 | 40,11 | 40,35 | 0,76% | - |
| 21.07.2025 | 39,88 | 40,04 | 39,88 | 40,04 | -0,46% | - |
| 18.07.2025 | 40,17 | 40,89 | 40,16 | 40,23 | -0,05% | 250,00 |
| 17.07.2025 | 39,20 | 40,25 | 39,16 | 40,25 | 4,38% | - |
| 16.07.2025 | 37,69 | 38,56 | 37,69 | 38,56 | 0,98% | - |
| 15.07.2025 | 37,74 | 38,18 | 37,69 | 38,18 | 0,13% | - |
| 14.07.2025 | 36,54 | 38,13 | 36,52 | 38,13 | 0,38% | 161,00 |
| 11.07.2025 | 37,42 | 37,99 | 37,26 | 37,99 | 0,58% | 26,00 |
| 10.07.2025 | 37,60 | 38,38 | 37,59 | 37,77 | -1,23% | 333,00 |
| 09.07.2025 | 36,82 | 38,24 | 36,82 | 38,24 | 3,53% | 137,00 |
| 08.07.2025 | 38,03 | 38,48 | 36,93 | 36,93 | 1,14% | 520,00 |
| 07.07.2025 | 36,57 | 36,58 | 36,52 | 36,52 | 0,32% | - |
| 04.07.2025 | 36,37 | 36,40 | 36,30 | 36,40 | -2,18% | 100,00 |
| 03.07.2025 | 35,76 | 37,21 | 35,73 | 37,21 | 2,18% | 406,00 |
| 02.07.2025 | 36,40 | 36,42 | 36,34 | 36,42 | -1,89% | - |
| 01.07.2025 | 37,22 | 37,33 | 37,12 | 37,12 | -2,41% | 35,00 |
| 30.06.2025 | 37,32 | 38,05 | 37,32 | 38,03 | 4,88% | 120,00 |
| 27.06.2025 | 36,12 | 36,26 | 36,10 | 36,26 | 4,30% | - |
| 26.06.2025 | 35,53 | 35,53 | 34,77 | 34,77 | -4,31% | 270,00 |
| 25.06.2025 | 38,27 | 39,34 | 36,33 | 36,33 | -4,42% | 362,00 |
| 24.06.2025 | 37,83 | 38,01 | 37,81 | 38,01 | 3,81% | - |
| 23.06.2025 | 36,21 | 36,65 | 36,21 | 36,62 | -0,64% | 30,00 |