156,740$
-0,53%
Echtzeit-Aktienkurs Toll Brothers
Bid:
Ask:
Aktienkurse zur Toll Brothers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 156,53 | 158,06 | 155,58 | 156,67 | -0,58% | 831.743,00 |
| 16.10.2024 | 156,80 | 158,93 | 156,67 | 157,58 | 1,55% | 846.177,00 |
| 15.10.2024 | 154,61 | 157,67 | 154,61 | 155,18 | 1,00% | 962.441,00 |
| 14.10.2024 | 150,09 | 154,11 | 150,09 | 153,64 | 2,52% | 900.739,00 |
| 11.10.2024 | 149,63 | 150,70 | 149,47 | 149,86 | 0,53% | 841.731,00 |
| 10.10.2024 | 149,00 | 150,88 | 147,90 | 149,07 | -1,33% | 982.663,00 |
| 09.10.2024 | 150,90 | 152,31 | 150,02 | 151,08 | -0,02% | 628.310,00 |
| 08.10.2024 | 151,00 | 153,51 | 149,57 | 151,11 | 0,41% | 789.556,00 |
| 07.10.2024 | 147,49 | 150,55 | 146,50 | 150,49 | 0,40% | 1.059.853,00 |
| 04.10.2024 | 154,93 | 155,18 | 147,84 | 149,89 | -2,50% | 1.212.424,00 |
| 03.10.2024 | 152,69 | 153,98 | 151,06 | 153,74 | 0,46% | 851.714,00 |
| 02.10.2024 | 153,70 | 154,30 | 151,24 | 153,03 | -1,11% | 895.110,00 |
| 01.10.2024 | 154,68 | 156,08 | 152,04 | 154,75 | 0,17% | 965.061,00 |
| 30.09.2024 | 153,37 | 154,82 | 152,00 | 154,49 | -0,55% | 1.268.042,00 |
| 27.09.2024 | 152,20 | 156,00 | 151,30 | 155,35 | 3,14% | 1.475.783,00 |
| 26.09.2024 | 152,07 | 152,89 | 150,30 | 150,62 | 0,19% | 1.253.498,00 |
| 25.09.2024 | 151,70 | 153,06 | 150,23 | 150,34 | -1,94% | 1.298.806,00 |
| 24.09.2024 | 152,89 | 154,46 | 152,06 | 153,32 | -0,12% | 923.089,00 |
| 23.09.2024 | 152,25 | 154,27 | 150,26 | 153,50 | 2,03% | 1.012.470,00 |
| 20.09.2024 | 150,95 | 152,92 | 149,55 | 150,44 | -1,75% | 5.000.753,00 |
| 19.09.2024 | 154,30 | 154,52 | 150,71 | 153,12 | 1,98% | 1.802.404,00 |
| 18.09.2024 | 151,30 | 154,62 | 147,76 | 150,14 | -0,35% | 1.794.683,00 |
| 17.09.2024 | 151,90 | 151,96 | 148,32 | 150,66 | 0,41% | 1.112.544,00 |
| 16.09.2024 | 150,17 | 151,20 | 147,02 | 150,04 | 0,16% | 1.394.196,00 |
| 13.09.2024 | 147,00 | 150,30 | 146,77 | 149,80 | 3,42% | 1.744.068,00 |
| 12.09.2024 | 140,08 | 145,46 | 139,51 | 144,85 | 3,91% | 1.704.707,00 |
| 11.09.2024 | 138,32 | 139,85 | 135,22 | 139,40 | -0,44% | 1.868.867,00 |
| 10.09.2024 | 140,35 | 141,37 | 138,27 | 140,02 | 0,48% | 1.183.402,00 |
| 09.09.2024 | 138,73 | 141,85 | 138,48 | 139,35 | 0,41% | 1.202.711,00 |
| 06.09.2024 | 138,48 | 143,50 | 138,29 | 138,78 | 0,72% | 1.577.450,00 |
| 05.09.2024 | 140,07 | 140,22 | 137,43 | 137,79 | -1,49% | 1.110.352,00 |
| 04.09.2024 | 138,54 | 140,33 | 136,94 | 139,88 | 0,00% | 1.000.668,00 |
| 03.09.2024 | 143,75 | 146,12 | 138,88 | 139,88 | -2,91% | 1.223.576,00 |
| 30.08.2024 | 143,90 | 144,68 | 141,10 | 144,07 | 1,25% | 1.285.371,00 |
| 29.08.2024 | 142,73 | 143,91 | 140,76 | 142,29 | 0,08% | 713.825,00 |
| 28.08.2024 | 142,68 | 144,86 | 141,49 | 142,17 | -1,09% | 1.307.453,00 |
| 27.08.2024 | 143,72 | 144,29 | 142,35 | 143,74 | -0,80% | 1.114.342,00 |
| 26.08.2024 | 149,74 | 149,77 | 144,60 | 144,90 | -2,57% | 1.311.691,00 |
| 23.08.2024 | 142,63 | 148,95 | 142,63 | 148,72 | 5,27% | 2.498.388,00 |
| 22.08.2024 | 141,50 | 143,71 | 140,93 | 141,27 | 0,17% | 1.799.880,00 |
| 21.08.2024 | 136,94 | 143,16 | 136,07 | 141,03 | 5,62% | 4.152.678,00 |
| 20.08.2024 | 134,18 | 135,97 | 132,94 | 133,52 | -0,10% | 1.603.607,00 |
| 19.08.2024 | 130,40 | 133,84 | 129,63 | 133,65 | 3,35% | 1.358.442,00 |
| 16.08.2024 | 128,75 | 131,53 | 128,43 | 129,32 | 0,28% | 695.641,00 |
| 15.08.2024 | 128,14 | 129,86 | 126,52 | 128,96 | 1,72% | 929.747,00 |
| 14.08.2024 | 130,15 | 130,15 | 126,21 | 126,78 | -1,77% | 1.284.863,00 |
| 13.08.2024 | 128,79 | 130,76 | 127,80 | 129,07 | 1,11% | 1.128.035,00 |
| 12.08.2024 | 127,52 | 128,80 | 125,98 | 127,65 | 0,05% | 865.853,00 |
| 09.08.2024 | 127,39 | 128,60 | 125,83 | 127,58 | 0,73% | 1.073.493,00 |
| 08.08.2024 | 126,23 | 127,50 | 124,05 | 126,66 | 2,08% | 1.203.449,00 |
| 07.08.2024 | 131,42 | 132,59 | 123,87 | 124,08 | -3,96% | 1.619.162,00 |
| 06.08.2024 | 127,33 | 132,00 | 125,29 | 129,19 | 0,84% | 1.142.850,00 |
| 05.08.2024 | 123,01 | 130,72 | 123,01 | 128,11 | -5,14% | 1.919.186,00 |
| 02.08.2024 | 134,10 | 136,90 | 131,74 | 135,05 | -2,38% | 1.633.657,00 |
| 01.08.2024 | 143,95 | 144,88 | 137,18 | 138,34 | -3,06% | 1.436.673,00 |
| 31.07.2024 | 144,55 | 146,75 | 140,63 | 142,71 | -0,27% | 1.442.471,00 |
| 30.07.2024 | 142,60 | 144,46 | 141,22 | 143,09 | 0,68% | 868.237,00 |
| 29.07.2024 | 140,52 | 142,85 | 138,60 | 142,13 | 1,92% | 1.245.475,00 |
| 26.07.2024 | 136,60 | 140,50 | 135,46 | 139,45 | 5,13% | 2.249.724,00 |
| 25.07.2024 | 130,99 | 136,64 | 129,66 | 132,65 | 1,82% | 1.230.588,00 |
| 24.07.2024 | 134,00 | 135,59 | 130,24 | 130,28 | -3,65% | 1.252.046,00 |
| 23.07.2024 | 132,65 | 135,43 | 131,60 | 135,22 | 0,82% | 1.164.788,00 |
| 22.07.2024 | 131,94 | 134,68 | 129,73 | 134,12 | 1,95% | 1.694.042,00 |
| 19.07.2024 | 130,52 | 132,56 | 129,74 | 131,55 | 0,14% | 995.928,00 |
| 18.07.2024 | 131,97 | 137,20 | 130,96 | 131,36 | 2,49% | 1.656.949,00 |
| 17.07.2024 | 130,59 | 132,80 | 128,13 | 128,17 | -3,18% | 1.282.095,00 |
| 16.07.2024 | 125,76 | 132,69 | 125,58 | 132,38 | 7,21% | 1.859.563,00 |
| 15.07.2024 | 124,00 | 126,13 | 123,16 | 123,48 | 0,27% | 1.249.011,00 |
| 12.07.2024 | 122,30 | 125,40 | 122,30 | 123,15 | 1,38% | 1.869.958,00 |
| 11.07.2024 | 117,22 | 121,87 | 116,50 | 121,47 | 7,22% | 2.424.745,00 |
| 10.07.2024 | 111,18 | 113,86 | 110,88 | 113,29 | 2,53% | 1.401.507,00 |
| 09.07.2024 | 110,27 | 112,16 | 109,70 | 110,49 | -0,23% | 899.639,00 |
| 08.07.2024 | 110,37 | 111,21 | 109,13 | 110,75 | 1,46% | 1.094.262,00 |
| 05.07.2024 | 111,05 | 111,94 | 108,86 | 109,16 | -2,53% | 1.410.385,00 |
| 03.07.2024 | 110,64 | 112,77 | 110,50 | 111,99 | 0,70% | 823.379,00 |
| 02.07.2024 | 110,48 | 111,35 | 109,31 | 111,21 | -1,00% | 1.696.900,00 |
| 01.07.2024 | 115,59 | 115,98 | 111,68 | 112,33 | -2,47% | 1.327.355,00 |
| 28.06.2024 | 115,70 | 116,66 | 114,19 | 115,18 | 0,01% | 1.617.780,00 |
| 27.06.2024 | 116,03 | 116,09 | 114,50 | 115,17 | -0,72% | 1.253.059,00 |
| 26.06.2024 | 114,86 | 116,24 | 114,70 | 116,01 | 0,29% | 877.606,00 |
| 25.06.2024 | 118,11 | 118,11 | 114,57 | 115,68 | -2,31% | 1.176.141,00 |
| 24.06.2024 | 117,36 | 119,33 | 116,66 | 118,42 | 1,11% | 1.375.240,00 |
| 21.06.2024 | 115,71 | 117,16 | 114,10 | 117,12 | 1,24% | 2.260.241,00 |
| 20.06.2024 | 117,42 | 118,60 | 114,80 | 115,68 | -1,55% | 1.441.995,00 |
| 18.06.2024 | 119,28 | 119,81 | 116,83 | 117,50 | -2,38% | 1.533.872,00 |
| 17.06.2024 | 120,00 | 120,41 | 118,40 | 120,37 | 0,88% | 1.306.121,00 |
| 14.06.2024 | 118,46 | 119,94 | 118,10 | 119,32 | -1,21% | 1.224.486,00 |
| 13.06.2024 | 119,83 | 121,10 | 118,45 | 120,78 | 0,59% | 1.114.093,00 |
| 12.06.2024 | 121,15 | 123,68 | 118,92 | 120,07 | 3,56% | 1.846.157,00 |
| 11.06.2024 | 118,55 | 118,55 | 115,72 | 115,94 | -2,84% | 1.158.306,00 |
| 10.06.2024 | 116,00 | 119,37 | 115,67 | 119,33 | 1,91% | 1.110.924,00 |
| 07.06.2024 | 116,53 | 117,78 | 115,60 | 117,09 | -1,43% | 920.475,00 |
| 06.06.2024 | 120,09 | 121,00 | 118,63 | 118,79 | -1,21% | 922.638,00 |
| 05.06.2024 | 117,85 | 120,28 | 116,45 | 120,25 | 2,71% | 1.357.311,00 |
| 04.06.2024 | 119,10 | 120,09 | 116,73 | 117,08 | -2,46% | 1.316.683,00 |
| 03.06.2024 | 122,80 | 123,21 | 119,18 | 120,03 | -1,32% | 1.293.014,00 |
| 31.05.2024 | 121,55 | 122,59 | 119,98 | 121,64 | 0,80% | 1.594.423,00 |
| 30.05.2024 | 119,64 | 121,28 | 119,21 | 120,68 | 1,84% | 1.067.025,00 |
| 29.05.2024 | 118,55 | 120,13 | 117,44 | 118,50 | -1,30% | 1.333.053,00 |
| 28.05.2024 | 122,95 | 123,84 | 119,14 | 120,06 | -2,32% | 1.489.270,00 |