35,436$
-3,23%
Echtzeit-Aktienkurs Toast Inc.
Bid:
Ask:
Aktienkurse zur Toast Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 36,55 | 37,00 | 35,03 | 35,46 | -3,17% | 6.926.630,00 |
| 08.01.2026 | 35,79 | 36,78 | 34,68 | 36,62 | -0,11% | 9.096.024,00 |
| 07.01.2026 | 35,99 | 36,75 | 35,63 | 36,66 | 1,64% | 6.807.229,00 |
| 06.01.2026 | 34,25 | 36,13 | 33,92 | 36,07 | 4,55% | 9.839.006,00 |
| 05.01.2026 | 33,81 | 34,83 | 33,70 | 34,50 | 1,41% | 11.934.015,00 |
| 02.01.2026 | 35,77 | 36,03 | 33,67 | 34,02 | -4,20% | 10.026.551,00 |
| 31.12.2025 | 36,21 | 36,32 | 35,45 | 35,51 | -2,15% | 5.028.002,00 |
| 30.12.2025 | 36,49 | 36,58 | 36,20 | 36,29 | -0,60% | 2.973.309,00 |
| 29.12.2025 | 36,32 | 36,65 | 36,12 | 36,51 | 0,19% | 3.477.927,00 |
| 26.12.2025 | 36,55 | 36,56 | 36,21 | 36,44 | -0,14% | 2.950.428,00 |
| 24.12.2025 | 36,45 | 36,65 | 36,04 | 36,49 | -0,52% | 2.014.009,00 |
| 23.12.2025 | 37,06 | 37,30 | 35,87 | 36,68 | -1,61% | 6.576.333,00 |
| 22.12.2025 | 36,47 | 37,43 | 36,45 | 37,28 | 2,93% | 7.137.402,00 |
| 19.12.2025 | 36,57 | 36,73 | 36,13 | 36,22 | -1,09% | 9.280.997,00 |
| 18.12.2025 | 36,68 | 37,29 | 36,32 | 36,62 | 3,15% | 8.913.451,00 |
| 17.12.2025 | 34,94 | 36,07 | 34,81 | 35,50 | 1,54% | 7.055.383,00 |
| 16.12.2025 | 35,00 | 35,50 | 34,74 | 34,96 | 0,49% | 5.369.346,00 |
| 15.12.2025 | 35,44 | 35,73 | 34,44 | 34,79 | -1,39% | 8.051.150,00 |
| 12.12.2025 | 35,89 | 36,30 | 35,21 | 35,28 | -1,92% | 5.335.557,00 |
| 11.12.2025 | 35,29 | 36,09 | 34,98 | 35,97 | 1,61% | 6.917.349,00 |
| 10.12.2025 | 34,52 | 35,59 | 34,46 | 35,40 | 2,37% | 6.459.343,00 |
| 09.12.2025 | 34,45 | 35,16 | 34,34 | 34,58 | 0,06% | 5.451.654,00 |
| 08.12.2025 | 35,61 | 35,82 | 34,45 | 34,56 | -3,11% | 7.072.854,00 |
| 05.12.2025 | 35,03 | 36,42 | 35,00 | 35,67 | 1,34% | 9.800.653,00 |
| 04.12.2025 | 36,66 | 36,81 | 34,80 | 35,20 | 0,09% | 11.908.742,00 |
| 03.12.2025 | 33,88 | 35,22 | 33,60 | 35,17 | 3,96% | 12.012.912,00 |
| 02.12.2025 | 34,72 | 34,83 | 33,81 | 33,83 | -1,54% | 5.930.199,00 |
| 01.12.2025 | 34,42 | 34,95 | 33,97 | 34,36 | 0,50% | 6.419.624,00 |
| 28.11.2025 | 33,91 | 34,40 | 33,81 | 34,19 | 1,94% | 3.310.961,00 |
| 26.11.2025 | 33,56 | 33,84 | 33,33 | 33,54 | 0,84% | 6.610.043,00 |
| 25.11.2025 | 33,70 | 33,93 | 33,08 | 33,26 | -0,66% | 11.069.924,00 |
| 24.11.2025 | 34,28 | 34,66 | 33,37 | 33,48 | -1,38% | 8.661.863,00 |
| 21.11.2025 | 32,78 | 34,67 | 32,78 | 33,95 | 4,14% | 11.602.332,00 |
| 20.11.2025 | 33,50 | 34,10 | 32,15 | 32,60 | -1,06% | 11.710.437,00 |
| 19.11.2025 | 34,16 | 34,23 | 32,51 | 32,95 | -2,34% | 9.998.797,00 |
| 18.11.2025 | 34,25 | 34,72 | 33,63 | 33,74 | -2,79% | 10.411.027,00 |
| 17.11.2025 | 35,90 | 36,15 | 34,09 | 34,71 | -3,31% | 7.967.682,00 |
| 14.11.2025 | 36,01 | 37,58 | 35,80 | 35,90 | -2,21% | 8.822.441,00 |
| 13.11.2025 | 37,31 | 37,64 | 36,40 | 36,71 | -4,25% | 7.253.297,00 |
| 12.11.2025 | 37,91 | 38,64 | 37,56 | 38,34 | 1,64% | 5.910.310,00 |
| 11.11.2025 | 37,92 | 38,39 | 37,26 | 37,72 | -1,20% | 4.644.693,00 |
| 10.11.2025 | 37,33 | 38,61 | 36,33 | 38,18 | 3,19% | 8.857.401,00 |
| 07.11.2025 | 36,06 | 37,06 | 35,52 | 37,00 | 1,70% | 7.299.989,00 |
| 06.11.2025 | 38,96 | 39,67 | 36,35 | 36,38 | -6,77% | 11.382.975,00 |
| 05.11.2025 | 37,47 | 39,43 | 36,56 | 39,02 | 9,48% | 19.291.902,00 |
| 04.11.2025 | 34,68 | 36,28 | 34,39 | 35,64 | -0,22% | 12.330.319,00 |
| 03.11.2025 | 36,44 | 36,98 | 35,38 | 35,72 | -1,16% | 11.842.627,00 |
| 31.10.2025 | 35,07 | 36,47 | 35,07 | 36,14 | 5,09% | 11.701.551,00 |
| 30.10.2025 | 35,64 | 35,85 | 34,14 | 34,39 | -3,78% | 9.981.072,00 |
| 29.10.2025 | 36,77 | 36,79 | 35,51 | 35,74 | -4,54% | 12.010.484,00 |
| 28.10.2025 | 38,66 | 38,78 | 37,40 | 37,44 | -3,70% | 6.030.502,00 |
| 27.10.2025 | 39,10 | 39,16 | 38,40 | 38,88 | 1,36% | 4.618.799,00 |
| 24.10.2025 | 39,30 | 39,73 | 38,30 | 38,36 | -1,23% | 5.228.717,00 |
| 23.10.2025 | 38,35 | 39,01 | 38,12 | 38,84 | 1,91% | 5.080.727,00 |
| 22.10.2025 | 38,49 | 39,07 | 37,92 | 38,11 | -1,14% | 5.431.350,00 |
| 21.10.2025 | 37,47 | 39,05 | 37,20 | 38,55 | 2,34% | 6.328.113,00 |
| 20.10.2025 | 37,67 | 38,04 | 37,50 | 37,67 | 0,43% | 4.088.755,00 |
| 17.10.2025 | 36,91 | 37,78 | 36,91 | 37,51 | 0,29% | - |
| 16.10.2025 | 37,60 | 38,20 | 37,03 | 37,40 | 0,48% | 6.961.662,00 |
| 15.10.2025 | 38,06 | 38,40 | 37,22 | 37,22 | -1,51% | 7.759.409,00 |
| 14.10.2025 | 35,28 | 38,24 | 34,96 | 37,79 | 5,44% | 10.967.353,00 |
| 13.10.2025 | 35,50 | 36,00 | 35,09 | 35,84 | 2,46% | 7.222.421,00 |
| 10.10.2025 | 36,40 | 36,95 | 34,57 | 34,98 | -5,10% | 9.711.930,00 |
| 09.10.2025 | 36,84 | 37,44 | 36,64 | 36,86 | 0,44% | 5.474.405,00 |
| 08.10.2025 | 37,24 | 37,30 | 36,53 | 36,70 | -1,26% | 5.965.485,00 |
| 07.10.2025 | 37,26 | 37,67 | 36,42 | 37,17 | 0,60% | 6.301.624,00 |
| 06.10.2025 | 37,00 | 37,25 | 35,98 | 36,95 | 0,85% | 6.849.296,00 |
| 03.10.2025 | 36,12 | 36,65 | 35,81 | 36,64 | 1,41% | 8.242.954,00 |
| 02.10.2025 | 35,70 | 36,15 | 35,17 | 36,13 | 1,49% | 8.467.700,00 |
| 01.10.2025 | 36,42 | 36,45 | 35,53 | 35,60 | -2,49% | 9.383.560,00 |
| 30.09.2025 | 37,27 | 37,34 | 35,85 | 36,51 | -1,67% | 8.882.323,00 |
| 29.09.2025 | 37,50 | 37,56 | 36,87 | 37,13 | -0,21% | 6.397.851,00 |
| 26.09.2025 | 36,92 | 37,30 | 36,69 | 37,21 | 0,98% | 5.844.698,00 |
| 25.09.2025 | 37,14 | 37,25 | 36,61 | 36,85 | -1,81% | 8.479.305,00 |
| 24.09.2025 | 37,68 | 38,05 | 37,14 | 37,53 | -1,13% | 8.509.767,00 |
| 23.09.2025 | 39,02 | 39,09 | 37,78 | 37,96 | -2,47% | 10.847.878,00 |
| 22.09.2025 | 40,67 | 40,95 | 37,22 | 38,92 | -5,37% | 27.908.467,00 |
| 19.09.2025 | 41,74 | 42,15 | 40,93 | 41,13 | -0,84% | 9.065.961,00 |
| 18.09.2025 | 40,87 | 41,58 | 40,47 | 41,48 | 2,04% | 7.236.790,00 |
| 17.09.2025 | 40,13 | 40,97 | 39,99 | 40,65 | 1,73% | 6.585.186,00 |
| 16.09.2025 | 40,05 | 40,13 | 39,45 | 39,96 | -0,65% | 6.014.899,00 |
| 15.09.2025 | 40,45 | 41,02 | 40,14 | 40,22 | 0,68% | 6.040.297,00 |
| 12.09.2025 | 40,67 | 40,82 | 39,93 | 39,95 | -2,06% | 6.605.542,00 |
| 11.09.2025 | 39,82 | 40,80 | 39,75 | 40,79 | 2,23% | 6.057.785,00 |
| 10.09.2025 | 41,05 | 41,15 | 39,35 | 39,90 | -2,49% | 10.773.832,00 |
| 09.09.2025 | 40,81 | 41,08 | 40,31 | 40,92 | 0,42% | 9.070.950,00 |
| 08.09.2025 | 40,97 | 41,01 | 38,84 | 40,75 | -1,14% | 16.243.408,00 |
| 05.09.2025 | 41,26 | 41,45 | 40,39 | 41,22 | 0,27% | 7.075.271,00 |
| 04.09.2025 | 42,46 | 42,62 | 40,86 | 41,11 | -3,16% | 11.094.455,00 |
| 03.09.2025 | 41,78 | 42,79 | 41,21 | 42,45 | -3,06% | 15.361.563,00 |
| 02.09.2025 | 43,60 | 44,47 | 43,29 | 43,79 | -2,90% | 8.640.458,00 |
| 29.08.2025 | 44,99 | 45,64 | 44,56 | 45,10 | 0,33% | 4.186.849,00 |
| 28.08.2025 | 44,17 | 45,36 | 44,01 | 44,95 | 2,49% | 6.279.809,00 |
| 27.08.2025 | 44,10 | 44,79 | 43,74 | 43,86 | -0,05% | 6.917.398,00 |
| 26.08.2025 | 43,55 | 43,95 | 43,15 | 43,88 | 1,01% | 9.239.370,00 |
| 25.08.2025 | 43,92 | 44,20 | 43,38 | 43,44 | -1,27% | 6.021.018,00 |
| 22.08.2025 | 42,60 | 44,25 | 42,51 | 44,00 | 3,29% | 5.379.727,00 |
| 21.08.2025 | 42,27 | 42,64 | 41,56 | 42,60 | 0,45% | 5.518.127,00 |
| 20.08.2025 | 41,98 | 42,71 | 41,21 | 42,41 | 0,95% | 10.062.949,00 |
| 19.08.2025 | 42,61 | 42,80 | 41,70 | 42,01 | -1,15% | 5.528.550,00 |