138,872$
-0,90%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 141,05 | 141,58 | 138,65 | 138,87 | -0,90% | 81.842,00 |
| 15.04.2026 | 141,24 | 141,47 | 139,34 | 140,13 | -1,28% | 843.105,00 |
| 14.04.2026 | 141,57 | 143,89 | 141,49 | 141,94 | 0,45% | 1.020.879,00 |
| 13.04.2026 | 140,97 | 141,99 | 139,10 | 141,31 | 0,85% | 1.079.723,00 |
| 10.04.2026 | 139,99 | 140,74 | 138,71 | 140,12 | -0,08% | 1.232.901,00 |
| 09.04.2026 | 137,82 | 142,05 | 137,50 | 140,23 | 0,77% | 1.228.897,00 |
| 08.04.2026 | 139,21 | 142,47 | 138,17 | 139,16 | 4,56% | 1.046.717,00 |
| 07.04.2026 | 135,42 | 135,48 | 132,12 | 133,09 | -3,43% | 881.346,00 |
| 06.04.2026 | 134,50 | 137,86 | 133,52 | 137,81 | 1,46% | 940.293,00 |
| 02.04.2026 | 134,10 | 138,37 | 132,55 | 135,83 | -0,75% | 740.518,00 |
| 01.04.2026 | 136,00 | 138,00 | 135,35 | 136,85 | 0,28% | 965.520,00 |
| 31.03.2026 | 134,04 | 138,18 | 133,05 | 136,47 | 4,61% | 1.333.902,00 |
| 30.03.2026 | 133,53 | 133,53 | 129,92 | 130,46 | -0,50% | 2.285.846,00 |
| 27.03.2026 | 132,51 | 133,27 | 130,77 | 131,12 | -1,58% | 1.606.996,00 |
| 26.03.2026 | 135,08 | 137,57 | 132,74 | 133,23 | -2,69% | 1.589.068,00 |
| 25.03.2026 | 138,41 | 138,77 | 132,65 | 136,91 | 0,33% | 1.192.634,00 |
| 24.03.2026 | 136,46 | 138,46 | 135,75 | 136,46 | -1,10% | 1.508.224,00 |
| 23.03.2026 | 135,30 | 139,22 | 134,55 | 137,98 | 4,53% | 1.431.187,00 |
| 20.03.2026 | 135,79 | 136,57 | 130,64 | 132,00 | -3,35% | 2.847.343,00 |
| 19.03.2026 | 135,00 | 136,93 | 133,07 | 136,57 | -0,27% | 1.375.147,00 |
| 18.03.2026 | 140,50 | 141,07 | 136,35 | 136,94 | -3,24% | 1.167.563,00 |
| 17.03.2026 | 143,45 | 144,00 | 141,25 | 141,52 | -0,46% | 750.468,00 |
| 16.03.2026 | 138,48 | 142,18 | 137,27 | 142,17 | 4,01% | 1.671.184,00 |
| 13.03.2026 | 138,70 | 140,96 | 136,37 | 136,69 | -0,96% | 2.028.257,00 |
| 12.03.2026 | 141,40 | 142,04 | 137,81 | 138,02 | -3,64% | 1.331.993,00 |
| 11.03.2026 | 145,09 | 145,34 | 142,57 | 143,24 | -1,65% | 1.165.950,00 |
| 10.03.2026 | 147,15 | 149,69 | 144,57 | 145,65 | -1,01% | 1.086.927,00 |
| 09.03.2026 | 144,47 | 147,86 | 141,30 | 147,13 | -0,37% | 1.334.767,00 |
| 06.03.2026 | 147,75 | 148,37 | 144,76 | 147,68 | -1,31% | 996.203,00 |
| 05.03.2026 | 151,89 | 153,74 | 148,77 | 149,64 | -2,55% | 917.157,00 |
| 04.03.2026 | 154,87 | 154,87 | 151,96 | 153,56 | -0,07% | 1.002.153,00 |
| 03.03.2026 | 149,81 | 154,89 | 148,00 | 153,66 | -0,40% | 1.222.789,00 |
| 02.03.2026 | 153,45 | 156,42 | 151,33 | 154,28 | -1,88% | 1.074.962,00 |
| 27.02.2026 | 157,80 | 160,50 | 156,90 | 157,24 | -0,89% | 1.296.324,00 |
| 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 |
| 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 | 137,49 | 137,95 | 135,46 | 136,60 | -0,97% | 537.591,00 |
| 29.12.2025 | 139,12 | 139,69 | 136,73 | 137,94 | -0,85% | 611.471,00 |
| 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% | 780.600,00 |
| 22.12.2025 | 139,14 | 140,64 | 138,86 | 139,66 | -0,09% | 795.992,00 |
| 19.12.2025 | 137,98 | 140,06 | 136,38 | 139,79 | 0,22% | 3.486.826,00 |
| 18.12.2025 | 142,11 | 143,88 | 139,29 | 139,49 | 0,24% | 1.357.648,00 |
| 17.12.2025 | 136,55 | 141,22 | 135,84 | 139,16 | 0,35% | 1.297.012,00 |
| 16.12.2025 | 141,08 | 141,80 | 137,46 | 138,67 | -1,27% | 1.133.021,00 |
| 15.12.2025 | 140,23 | 141,70 | 139,08 | 140,46 | 0,94% | 1.441.186,00 |
| 12.12.2025 | 140,17 | 141,05 | 138,36 | 139,15 | -0,48% | 1.326.324,00 |
| 11.12.2025 | 139,77 | 141,58 | 139,05 | 139,82 | 0,85% | 1.319.154,00 |
| 10.12.2025 | 133,26 | 139,27 | 133,26 | 138,64 | 4,26% | 2.644.376,00 |
| 09.12.2025 | 129,45 | 135,88 | 128,20 | 132,98 | -2,36% | 3.046.769,00 |
| 08.12.2025 | 139,60 | 139,60 | 135,65 | 136,20 | -1,97% | 2.355.864,00 |
| 05.12.2025 | 140,73 | 142,25 | 138,93 | 138,94 | -1,50% | 1.043.244,00 |
| 04.12.2025 | 144,62 | 145,01 | 140,13 | 141,06 | -1,16% | 1.330.530,00 |
| 03.12.2025 | 139,50 | 143,55 | 139,50 | 142,71 | 2,60% | 1.235.155,00 |
| 02.12.2025 | 139,37 | 140,20 | 137,78 | 139,10 | -0,56% | 843.393,00 |
| 01.12.2025 | 137,46 | 141,33 | 136,76 | 139,88 | 0,04% | 835.836,00 |
| 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 | 131,63 | 131,63 | 130,07 | 130,35 | -0,97% | 989.417,00 |
| 21.11.2025 | 127,26 | 133,04 | 127,26 | 131,63 | 4,26% | 1.550.473,00 |
| 20.11.2025 | 126,99 | 128,96 | 124,76 | 126,25 | -0,08% | 1.220.398,00 |