136,380$
1,17%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 133,23 | 136,50 | 132,84 | 136,27 | 1,09% | 19.052,00 |
| 07.01.2026 | 137,21 | 139,01 | 133,42 | 134,80 | -0,95% | 1.223.521,00 |
| 06.01.2026 | 135,00 | 136,37 | 132,56 | 136,09 | -0,04% | 745.226,00 |
| 05.01.2026 | 134,50 | 137,60 | 134,25 | 136,15 | 0,42% | 716.730,00 |
| 02.01.2026 | 135,17 | 136,13 | 133,87 | 135,58 | 0,27% | 792.249,00 |
| 31.12.2025 | 136,13 | 136,68 | 135,20 | 135,22 | -1,01% | 596.727,00 |
| 30.12.2025 | 137,95 | 137,95 | 135,46 | 136,60 | -0,97% | 523.411,00 |
| 29.12.2025 | 138,67 | 139,69 | 136,73 | 137,94 | -0,85% | 601.639,00 |
| 26.12.2025 | 139,52 | 140,24 | 138,04 | 139,12 | -0,33% | 462.105,00 |
| 24.12.2025 | 138,19 | 139,74 | 137,55 | 139,58 | 0,93% | 444.505,00 |
| 23.12.2025 | 139,64 | 140,68 | 137,75 | 138,29 | -0,98% | 772.508,00 |
| 22.12.2025 | 139,56 | 140,64 | 138,86 | 139,66 | -0,09% | 785.622,00 |
| 19.12.2025 | 137,98 | 140,06 | 136,38 | 139,79 | 0,22% | 3.486.826,00 |
| 18.12.2025 | 141,26 | 143,88 | 139,29 | 139,49 | 0,24% | 1.350.023,00 |
| 17.12.2025 | 136,58 | 141,22 | 135,84 | 139,16 | 0,35% | 1.294.224,00 |
| 16.12.2025 | 141,37 | 141,80 | 137,46 | 138,67 | -1,27% | 1.129.427,00 |
| 15.12.2025 | 140,23 | 141,70 | 139,08 | 140,46 | 0,94% | 1.331.609,00 |
| 12.12.2025 | 140,17 | 141,05 | 138,36 | 139,15 | -0,48% | 1.326.324,00 |
| 11.12.2025 | 139,99 | 141,58 | 139,05 | 139,82 | 0,85% | 1.300.353,00 |
| 10.12.2025 | 133,27 | 139,27 | 133,26 | 138,64 | 4,26% | 2.641.538,00 |
| 09.12.2025 | 129,45 | 135,88 | 128,20 | 132,98 | -2,36% | 3.043.767,00 |
| 08.12.2025 | 139,60 | 139,60 | 135,65 | 136,20 | -1,97% | 2.017.227,00 |
| 05.12.2025 | 140,73 | 142,25 | 138,93 | 138,94 | -1,50% | 1.043.244,00 |
| 04.12.2025 | 144,21 | 145,01 | 140,13 | 141,06 | -1,16% | 1.321.317,00 |
| 03.12.2025 | 139,62 | 143,55 | 139,50 | 142,71 | 2,60% | 1.227.816,00 |
| 02.12.2025 | 140,00 | 140,20 | 137,78 | 139,10 | -0,56% | 837.558,00 |
| 01.12.2025 | 137,46 | 141,33 | 136,76 | 139,88 | 0,04% | 818.685,00 |
| 28.11.2025 | 140,33 | 140,72 | 139,03 | 139,83 | -0,48% | 376.056,00 |
| 26.11.2025 | 137,93 | 141,23 | 137,74 | 140,51 | 1,56% | 1.015.172,00 |
| 25.11.2025 | 131,44 | 138,84 | 131,30 | 138,35 | 6,14% | 1.297.676,00 |
| 24.11.2025 | 131,41 | 131,63 | 130,07 | 130,35 | -0,97% | 977.908,00 |
| 21.11.2025 | 127,26 | 133,04 | 127,26 | 131,63 | 4,26% | 1.550.473,00 |
| 20.11.2025 | 126,88 | 128,96 | 124,76 | 126,25 | -0,08% | 1.220.308,00 |
| 19.11.2025 | 127,13 | 127,41 | 125,03 | 126,35 | -0,02% | 864.658,00 |
| 18.11.2025 | 125,10 | 126,96 | 123,90 | 126,38 | -0,24% | 932.298,00 |
| 17.11.2025 | 129,63 | 129,88 | 126,30 | 126,68 | -2,81% | 1.411.170,00 |
| 14.11.2025 | 131,75 | 133,33 | 130,13 | 130,34 | -1,18% | 1.062.387,00 |
| 13.11.2025 | 134,30 | 136,06 | 131,64 | 131,89 | -2,72% | 806.649,00 |
| 12.11.2025 | 135,64 | 137,25 | 134,51 | 135,58 | -0,05% | 725.368,00 |
| 11.11.2025 | 135,15 | 136,37 | 134,10 | 135,65 | 1,04% | 556.899,00 |
| 10.11.2025 | 133,99 | 135,51 | 132,50 | 134,25 | 0,35% | 735.007,00 |
| 07.11.2025 | 132,11 | 133,90 | 131,00 | 133,78 | 0,84% | 900.429,00 |
| 06.11.2025 | 134,00 | 134,07 | 131,84 | 132,66 | -0,74% | 654.193,00 |
| 05.11.2025 | 133,41 | 135,13 | 131,80 | 133,65 | -0,02% | 741.408,00 |
| 04.11.2025 | 131,99 | 134,49 | 131,50 | 133,68 | 0,28% | 986.793,00 |
| 03.11.2025 | 133,72 | 134,31 | 131,90 | 133,31 | -1,22% | 948.317,00 |
| 31.10.2025 | 133,01 | 135,16 | 131,23 | 134,95 | 1,03% | 621.345,00 |
| 30.10.2025 | 133,47 | 136,83 | 132,65 | 133,58 | -0,76% | 1.234.137,00 |
| 29.10.2025 | 137,41 | 140,33 | 132,51 | 134,60 | -2,99% | 2.244.619,00 |
| 28.10.2025 | 134,50 | 139,97 | 133,51 | 138,75 | 0,05% | 1.290.800,00 |
| 27.10.2025 | 138,25 | 140,82 | 137,62 | 138,68 | 0,55% | 989.885,00 |
| 24.10.2025 | 138,71 | 139,55 | 137,41 | 137,92 | 0,89% | 1.051.101,00 |
| 23.10.2025 | 136,27 | 137,79 | 134,51 | 136,70 | 0,37% | 615.339,00 |
| 22.10.2025 | 137,43 | 139,23 | 135,92 | 136,19 | -1,25% | 940.268,00 |
| 21.10.2025 | 132,41 | 139,73 | 132,41 | 137,92 | 1,62% | 1.268.700,00 |
| 20.10.2025 | 136,59 | 138,01 | 135,59 | 135,72 | 0,01% | 969.728,00 |
| 17.10.2025 | 133,93 | 136,40 | 133,56 | 135,71 | 1,01% | 1.237.387,00 |
| 16.10.2025 | 134,96 | 135,20 | 132,86 | 134,35 | 0,04% | 1.002.726,00 |
| 15.10.2025 | 133,06 | 134,84 | 133,00 | 134,30 | 0,77% | 1.130.807,00 |
| 14.10.2025 | 127,00 | 133,83 | 126,71 | 133,28 | 4,39% | 1.405.431,00 |
| 13.10.2025 | 127,13 | 128,14 | 126,55 | 127,67 | 0,32% | 739.078,00 |
| 10.10.2025 | 129,50 | 129,55 | 126,47 | 127,26 | -1,14% | 1.396.236,00 |
| 09.10.2025 | 130,45 | 130,54 | 127,11 | 128,73 | -2,59% | 2.111.888,00 |
| 08.10.2025 | 133,25 | 133,36 | 130,28 | 132,15 | -0,53% | 1.932.135,00 |
| 07.10.2025 | 137,52 | 138,11 | 132,63 | 132,86 | -5,60% | 1.569.678,00 |
| 06.10.2025 | 143,50 | 143,86 | 140,48 | 140,74 | -1,43% | 1.137.576,00 |
| 03.10.2025 | 139,59 | 143,41 | 139,59 | 142,78 | 2,31% | 109.828,00 |
| 02.10.2025 | 139,17 | 140,25 | 137,95 | 139,55 | -0,29% | 844.401,00 |
| 01.10.2025 | 138,31 | 140,33 | 138,03 | 139,95 | 1,31% | 932.572,00 |
| 30.09.2025 | 137,88 | 138,97 | 136,00 | 138,14 | -0,10% | 1.071.334,00 |
| 29.09.2025 | 138,48 | 138,51 | 136,15 | 138,28 | 0,77% | 831.259,00 |
| 26.09.2025 | 135,52 | 137,63 | 135,44 | 137,22 | 1,64% | 646.244,00 |
| 25.09.2025 | 134,78 | 137,78 | 133,82 | 135,01 | -1,60% | 1.020.020,00 |
| 24.09.2025 | 136,68 | 139,09 | 135,45 | 137,20 | 0,45% | 1.015.590,00 |
| 23.09.2025 | 136,80 | 137,49 | 135,24 | 136,59 | 0,27% | 1.094.914,00 |
| 22.09.2025 | 137,84 | 138,59 | 135,18 | 136,22 | -2,48% | 1.980.863,00 |
| 19.09.2025 | 137,61 | 141,33 | 137,00 | 139,69 | -0,11% | 3.055.867,00 |
| 18.09.2025 | 140,76 | 141,38 | 138,88 | 139,84 | -0,23% | 1.531.777,00 |
| 17.09.2025 | 142,30 | 145,96 | 138,50 | 140,16 | -0,81% | 2.094.112,00 |
| 16.09.2025 | 141,99 | 142,61 | 139,25 | 141,30 | -0,23% | 1.428.469,00 |
| 15.09.2025 | 144,40 | 144,40 | 140,51 | 141,63 | -1,28% | 1.638.385,00 |
| 12.09.2025 | 146,20 | 146,55 | 143,30 | 143,47 | -2,37% | 975.495,00 |
| 11.09.2025 | 144,40 | 147,49 | 143,82 | 146,95 | 2,62% | 1.409.696,00 |
| 10.09.2025 | 145,92 | 146,25 | 142,33 | 143,20 | -1,12% | 1.524.175,00 |
| 09.09.2025 | 147,06 | 147,78 | 143,49 | 144,82 | -2,15% | 2.350.624,00 |
| 08.09.2025 | 146,25 | 148,51 | 146,00 | 148,00 | 0,43% | 1.501.059,00 |
| 05.09.2025 | 148,39 | 149,79 | 145,43 | 147,37 | 1,35% | 2.741.472,00 |
| 04.09.2025 | 141,90 | 146,20 | 141,36 | 145,41 | 3,28% | 2.719.312,00 |
| 03.09.2025 | 138,17 | 141,55 | 137,64 | 140,79 | 1,82% | 2.146.502,00 |
| 02.09.2025 | 135,98 | 139,21 | 135,57 | 138,28 | -0,52% | 1.379.351,00 |
| 29.08.2025 | 138,53 | 139,52 | 137,65 | 139,00 | 0,09% | 1.188.408,00 |
| 28.08.2025 | 139,18 | 139,25 | 136,88 | 138,88 | 0,68% | 1.031.348,00 |
| 27.08.2025 | 137,58 | 138,69 | 136,84 | 137,94 | 0,17% | 1.313.704,00 |
| 26.08.2025 | 138,33 | 139,52 | 137,67 | 137,70 | -0,66% | 1.192.577,00 |
| 25.08.2025 | 138,51 | 139,34 | 137,70 | 138,61 | -0,40% | 1.429.293,00 |
| 22.08.2025 | 132,21 | 140,86 | 131,11 | 139,17 | 5,77% | 2.904.444,00 |
| 21.08.2025 | 130,59 | 132,04 | 129,71 | 131,58 | 0,11% | 1.710.999,00 |
| 20.08.2025 | 131,01 | 136,97 | 129,97 | 131,43 | -0,57% | 3.487.256,00 |
| 19.08.2025 | 132,48 | 133,89 | 131,74 | 132,18 | 0,76% | 2.336.629,00 |
| 18.08.2025 | 130,60 | 132,41 | 130,10 | 131,18 | 0,52% | 1.502.133,00 |