31,983€
0,46%
Echtzeit-Aktienkurs Toast Inc.
Bid:
Ask:
Aktienkurse zur Toast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 31,59 | 31,59 | 31,59 | 31,59 | -0,77% | - |
| 06.11.2025 | 33,76 | 33,76 | 31,80 | 31,84 | -5,91% | 15,00 |
| 05.11.2025 | 32,17 | 33,84 | 32,17 | 33,84 | 7,91% | 923,00 |
| 04.11.2025 | 30,20 | 31,36 | 30,20 | 31,36 | 1,39% | - |
| 03.11.2025 | 31,27 | 31,27 | 30,93 | 30,93 | -1,13% | - |
| 31.10.2025 | 29,56 | 31,28 | 29,56 | 31,28 | 4,23% | 90,00 |
| 30.10.2025 | 30,64 | 30,64 | 30,01 | 30,01 | -5,84% | 1.100,00 |
| 29.10.2025 | 31,87 | 31,87 | 31,87 | 31,87 | -0,92% | - |
| 28.10.2025 | 33,04 | 33,04 | 32,17 | 32,17 | -3,02% | - |
| 27.10.2025 | 33,10 | 33,53 | 33,10 | 33,17 | -2,31% | 25,00 |
| 24.10.2025 | 33,34 | 33,95 | 33,34 | 33,95 | 3,81% | 300,00 |
| 23.10.2025 | 32,71 | 32,71 | 32,71 | 32,71 | -1,21% | - |
| 22.10.2025 | 33,11 | 33,11 | 33,11 | 33,11 | 2,75% | - |
| 21.10.2025 | 32,22 | 32,22 | 32,22 | 32,22 | 0,45% | - |
| 20.10.2025 | 32,08 | 32,08 | 32,08 | 32,08 | 0,36% | - |
| 17.10.2025 | 31,57 | 31,96 | 31,57 | 31,96 | -0,08% | - |
| 16.10.2025 | 31,94 | 31,99 | 31,94 | 31,99 | -0,19% | 31,00 |
| 15.10.2025 | 32,33 | 32,94 | 32,05 | 32,05 | 5,32% | 350,00 |
| 14.10.2025 | 30,99 | 30,99 | 30,43 | 30,43 | -1,30% | 470,00 |
| 13.10.2025 | 30,06 | 30,83 | 30,06 | 30,83 | 2,41% | - |
| 10.10.2025 | 31,90 | 31,90 | 30,10 | 30,10 | -5,94% | 150,00 |
| 09.10.2025 | 31,91 | 32,00 | 31,51 | 32,00 | 1,57% | 114,00 |
| 08.10.2025 | 31,91 | 31,91 | 31,51 | 31,51 | -1,49% | - |
| 07.10.2025 | 31,43 | 31,98 | 31,43 | 31,98 | 1,62% | 35,00 |
| 06.10.2025 | 31,11 | 31,51 | 31,11 | 31,47 | 1,48% | 10,00 |
| 03.10.2025 | 30,70 | 31,01 | 30,70 | 31,01 | 1,16% | - |
| 02.10.2025 | 30,19 | 30,66 | 30,19 | 30,66 | 1,41% | 150,00 |
| 01.10.2025 | 30,79 | 30,79 | 30,23 | 30,23 | -4,05% | - |
| 30.09.2025 | 31,51 | 31,51 | 31,51 | 31,51 | -0,11% | - |
| 29.09.2025 | 31,61 | 31,61 | 31,53 | 31,54 | -0,11% | - |
| 26.09.2025 | 31,41 | 31,58 | 31,41 | 31,58 | -0,05% | - |
| 25.09.2025 | 31,83 | 31,83 | 31,59 | 31,59 | -0,33% | 50,00 |
| 24.09.2025 | 32,05 | 32,05 | 31,70 | 31,70 | -0,88% | - |
| 23.09.2025 | 33,00 | 33,00 | 31,98 | 31,98 | -3,37% | 350,00 |
| 22.09.2025 | 35,01 | 35,01 | 31,79 | 33,09 | -6,09% | 75,00 |
| 19.09.2025 | 35,14 | 35,24 | 35,14 | 35,24 | 1,10% | 75,00 |
| 18.09.2025 | 34,44 | 34,85 | 34,44 | 34,85 | 3,52% | 8.190,00 |
| 17.09.2025 | 33,53 | 33,67 | 33,53 | 33,67 | -1,41% | 800,00 |
| 16.09.2025 | 34,01 | 34,15 | 34,01 | 34,15 | 0,06% | 25,00 |
| 15.09.2025 | 34,16 | 34,16 | 34,13 | 34,13 | -0,20% | - |
| 12.09.2025 | 34,62 | 34,93 | 34,20 | 34,20 | -0,78% | 140,00 |
| 11.09.2025 | 33,90 | 34,47 | 33,90 | 34,47 | 1,67% | 25,00 |
| 10.09.2025 | 34,76 | 34,76 | 33,90 | 33,90 | -2,54% | 90,00 |
| 09.09.2025 | 34,39 | 35,00 | 34,39 | 34,79 | 1,02% | 100,00 |
| 08.09.2025 | 34,88 | 34,88 | 33,79 | 34,44 | -1,40% | 149,00 |
| 05.09.2025 | 35,15 | 35,15 | 34,93 | 34,93 | -1,73% | - |
| 04.09.2025 | 36,14 | 36,14 | 35,54 | 35,54 | -2,34% | 50,00 |
| 03.09.2025 | 37,32 | 37,32 | 35,98 | 36,39 | -3,12% | 200,00 |
| 02.09.2025 | 38,00 | 38,00 | 37,56 | 37,56 | -1,31% | 70,00 |
| 01.09.2025 | 38,33 | 38,33 | 38,06 | 38,06 | -0,59% | - |
| 29.08.2025 | 38,29 | 38,29 | 38,29 | 38,29 | -0,84% | - |
| 28.08.2025 | 37,55 | 38,61 | 37,55 | 38,61 | 2,36% | 7,00 |
| 27.08.2025 | 37,85 | 38,22 | 37,72 | 37,72 | 0,94% | 338,00 |
| 26.08.2025 | 37,29 | 37,37 | 37,29 | 37,37 | 0,20% | - |
| 25.08.2025 | 37,32 | 37,32 | 37,30 | 37,30 | -0,28% | - |
| 22.08.2025 | 36,65 | 37,40 | 36,65 | 37,40 | 3,02% | - |
| 21.08.2025 | 36,31 | 36,31 | 36,31 | 36,31 | -0,32% | - |
| 20.08.2025 | 35,71 | 36,42 | 35,71 | 36,42 | 1,29% | 500,00 |
| 19.08.2025 | 36,24 | 36,50 | 35,96 | 35,96 | -1,28% | 150,00 |
| 18.08.2025 | 36,72 | 36,72 | 36,42 | 36,42 | -0,78% | - |
| 15.08.2025 | 36,85 | 36,85 | 36,71 | 36,71 | -2,64% | 470,00 |
| 14.08.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 0,27% | - |
| 13.08.2025 | 37,36 | 37,60 | 37,36 | 37,60 | 1,66% | 11,00 |
| 12.08.2025 | 36,88 | 36,99 | 36,88 | 36,99 | 0,05% | 100,00 |
| 11.08.2025 | 36,88 | 36,97 | 36,88 | 36,97 | -0,35% | 100,00 |
| 08.08.2025 | 39,18 | 39,18 | 37,10 | 37,10 | -5,21% | 195,00 |
| 07.08.2025 | 39,14 | 39,14 | 39,14 | 39,14 | -0,89% | - |
| 06.08.2025 | 40,58 | 40,58 | 39,18 | 39,49 | -5,00% | 125,00 |
| 05.08.2025 | 42,77 | 42,77 | 41,57 | 41,57 | -2,19% | 100,00 |
| 04.08.2025 | 40,72 | 42,50 | 40,51 | 42,50 | 4,58% | 160,00 |
| 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 |