153,910$
-2,12%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 153,97 | 155,49 | 153,37 | 153,60 | -2,31% | 316,00 |
| 27.02.2026 | 157,80 | 160,50 | 156,90 | 157,24 | -0,89% | 2.938,00 |
| 26.02.2026 | 158,65 | 159,19 | 156,27 | 158,65 | 0,98% | 827.733,00 |
| 25.02.2026 | 159,77 | 159,77 | 152,49 | 157,11 | -1,58% | 1.155.365,00 |
| 24.02.2026 | 158,59 | 161,25 | 158,58 | 159,63 | 0,75% | 868.683,00 |
| 23.02.2026 | 162,00 | 163,22 | 156,77 | 158,44 | -2,20% | 903.286,00 |
| 20.02.2026 | 160,24 | 163,50 | 159,93 | 162,00 | 1,12% | 1.207.882,00 |
| 19.02.2026 | 159,63 | 163,50 | 159,63 | 160,20 | 0,12% | 1.227.664,00 |
| 18.02.2026 | 161,90 | 167,88 | 159,33 | 160,00 | -2,34% | 2.585.995,00 |
| 17.02.2026 | 165,46 | 167,07 | 160,51 | 163,83 | -1,38% | 2.139.963,00 |
| 13.02.2026 | 163,00 | 168,36 | 162,54 | 166,12 | 2,16% | 1.237.477,00 |
| 12.02.2026 | 162,84 | 165,62 | 161,10 | 162,61 | 0,71% | 1.279.278,00 |
| 11.02.2026 | 159,74 | 162,16 | 158,73 | 161,47 | 0,12% | 1.134.240,00 |
| 10.02.2026 | 154,42 | 162,03 | 153,62 | 161,27 | 5,92% | 1.649.861,00 |
| 09.02.2026 | 153,50 | 155,00 | 150,72 | 152,26 | -0,67% | 708.179,00 |
| 06.02.2026 | 151,06 | 155,52 | 150,11 | 153,28 | 1,78% | 1.746.500,00 |
| 05.02.2026 | 150,22 | 152,86 | 149,39 | 150,60 | 0,08% | 943.060,00 |
| 04.02.2026 | 147,85 | 152,00 | 147,28 | 150,48 | 2,74% | 1.486.027,00 |
| 03.02.2026 | 145,50 | 154,90 | 143,28 | 146,46 | 0,67% | 2.140.482,00 |
| 02.02.2026 | 144,49 | 146,21 | 142,80 | 145,48 | 0,69% | 1.190.109,00 |
| 30.01.2026 | 145,07 | 146,49 | 142,67 | 144,49 | -1,75% | 1.012.533,00 |
| 29.01.2026 | 144,99 | 148,23 | 143,43 | 147,07 | 1,43% | 1.157.312,00 |
| 28.01.2026 | 143,23 | 147,87 | 142,55 | 144,99 | 1,34% | 994.788,00 |
| 27.01.2026 | 143,05 | 144,01 | 141,72 | 143,07 | -0,60% | 1.210.362,00 |
| 26.01.2026 | 145,22 | 145,52 | 143,19 | 143,94 | -0,68% | 897.906,00 |
| 23.01.2026 | 147,37 | 148,02 | 144,01 | 144,92 | -1,79% | 798.375,00 |
| 22.01.2026 | 149,30 | 151,10 | 146,44 | 147,56 | -0,66% | 1.291.713,00 |
| 21.01.2026 | 144,89 | 150,51 | 143,75 | 148,54 | 3,25% | 1.094.176,00 |
| 20.01.2026 | 144,55 | 146,71 | 142,65 | 143,87 | -1,92% | 1.154.511,00 |
| 16.01.2026 | 148,53 | 150,59 | 145,62 | 146,68 | -1,58% | 1.098.269,00 |
| 15.01.2026 | 145,69 | 149,28 | 144,39 | 149,04 | 2,84% | 1.262.616,00 |
| 14.01.2026 | 147,90 | 149,35 | 144,02 | 144,92 | -2,61% | 1.854.448,00 |
| 13.01.2026 | 147,76 | 149,80 | 147,00 | 148,81 | 1,27% | 1.520.700,00 |
| 12.01.2026 | 144,89 | 149,24 | 143,17 | 146,95 | 1,08% | 2.015.371,00 |
| 09.01.2026 | 138,46 | 146,50 | 137,91 | 145,38 | 7,24% | 2.490.668,00 |
| 08.01.2026 | 133,63 | 138,12 | 132,76 | 135,56 | 0,56% | 1.583.393,00 |
| 07.01.2026 | 137,21 | 139,01 | 133,42 | 134,80 | -0,95% | 1.223.872,00 |
| 06.01.2026 | 135,00 | 136,37 | 132,56 | 136,09 | -0,04% | 745.762,00 |
| 05.01.2026 | 134,50 | 137,60 | 134,25 | 136,15 | 0,42% | 716.942,00 |