132,125€
-1,47%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 132,25 | 132,30 | 130,95 | 131,93 | -1,62% | - |
| 27.02.2026 | 133,68 | 134,38 | 132,80 | 134,10 | 0,04% | - |
| 26.02.2026 | 133,55 | 134,05 | 133,55 | 134,05 | 3,27% | 100,00 |
| 25.02.2026 | 129,20 | 129,80 | 129,20 | 129,80 | -4,17% | 98,00 |
| 24.02.2026 | 135,45 | 135,45 | 135,45 | 135,45 | 1,01% | 42,00 |
| 23.02.2026 | 136,80 | 137,10 | 133,25 | 134,10 | -0,85% | 477,00 |
| 20.02.2026 | 136,90 | 136,90 | 135,25 | 135,25 | 0,11% | 17,00 |
| 19.02.2026 | 135,10 | 135,10 | 135,10 | 135,10 | -0,07% | 5,00 |
| 18.02.2026 | 139,00 | 139,00 | 135,20 | 135,20 | -4,15% | 12,00 |
| 17.02.2026 | 142,25 | 142,85 | 141,05 | 141,05 | 0,97% | 147,00 |
| 16.02.2026 | 139,50 | 141,20 | 139,50 | 139,70 | -1,03% | 46,00 |
| 13.02.2026 | 136,35 | 141,15 | 136,35 | 141,15 | 3,07% | 17,00 |
| 12.02.2026 | 135,70 | 139,10 | 135,20 | 136,95 | 0,74% | 809,00 |
| 11.02.2026 | 135,00 | 136,35 | 133,85 | 135,95 | 0,63% | 549,00 |
| 10.02.2026 | 132,30 | 135,10 | 132,30 | 135,10 | 6,97% | 161,00 |
| 09.02.2026 | 130,20 | 131,10 | 126,30 | 126,30 | -3,14% | 170,00 |
| 06.02.2026 | 129,80 | 130,40 | 129,80 | 130,40 | 1,28% | 250,00 |
| 05.02.2026 | 126,80 | 128,75 | 126,80 | 128,75 | 2,10% | 96,00 |
| 04.02.2026 | 123,55 | 127,00 | 123,55 | 126,10 | 1,04% | 182,00 |
| 03.02.2026 | 125,95 | 130,85 | 124,80 | 124,80 | 1,26% | 655,00 |
| 02.02.2026 | 120,20 | 123,25 | 119,50 | 123,25 | 1,15% | 223,00 |
| 30.01.2026 | 121,85 | 121,85 | 121,85 | 121,85 | 0,08% | 9,00 |
| 29.01.2026 | 121,75 | 121,75 | 121,75 | 121,75 | 0,54% | 100,00 |
| 28.01.2026 | 121,10 | 121,10 | 121,10 | 121,10 | 1,68% | 250,00 |
| 27.01.2026 | 120,70 | 121,70 | 119,10 | 119,10 | -1,28% | 124,00 |
| 26.01.2026 | 121,20 | 122,60 | 120,65 | 120,65 | -2,23% | 49,00 |
| 23.01.2026 | 126,35 | 126,35 | 123,40 | 123,40 | -2,18% | 62,00 |
| 22.01.2026 | 127,80 | 128,40 | 126,15 | 126,15 | -2,02% | 44,00 |
| 21.01.2026 | 126,00 | 128,75 | 126,00 | 128,75 | 3,83% | 80,00 |
| 20.01.2026 | 123,05 | 124,00 | 120,35 | 124,00 | -0,32% | 92,00 |
| 19.01.2026 | 124,40 | 124,40 | 124,40 | 124,40 | -1,03% | 12,00 |
| 16.01.2026 | 129,70 | 129,70 | 125,70 | 125,70 | -0,83% | 280,00 |
| 15.01.2026 | 125,10 | 126,90 | 124,50 | 126,75 | 0,08% | 279,00 |
| 14.01.2026 | 127,05 | 127,05 | 126,65 | 126,65 | -0,31% | 44,00 |
| 13.01.2026 | 128,00 | 128,00 | 127,05 | 127,05 | -0,20% | 57,00 |
| 12.01.2026 | 124,65 | 127,30 | 123,20 | 127,30 | 1,72% | 191,00 |
| 09.01.2026 | 117,05 | 125,20 | 117,05 | 125,15 | 7,80% | 142,00 |
| 08.01.2026 | 114,70 | 117,45 | 114,70 | 116,10 | -1,61% | 63,00 |
| 07.01.2026 | 117,25 | 118,00 | 116,55 | 118,00 | 1,37% | 23,00 |
| 06.01.2026 | 113,40 | 116,40 | 113,40 | 116,40 | 0,78% | 36,00 |
| 05.01.2026 | 116,75 | 116,75 | 115,50 | 115,50 | -0,22% | 6,00 |
| 02.01.2026 | 115,70 | 115,75 | 115,70 | 115,75 | -0,73% | 13,00 |
| 30.12.2025 | 116,55 | 116,60 | 116,55 | 116,60 | 0,00% | 106,00 |
| 29.12.2025 | 118,70 | 118,70 | 116,60 | 116,60 | -1,02% | 100,00 |
| 23.12.2025 | 119,20 | 119,20 | 116,00 | 117,80 | -0,88% | 2.987,00 |
| 22.12.2025 | 118,45 | 118,85 | 117,95 | 118,85 | 0,30% | 253,00 |
| 19.12.2025 | 117,65 | 119,05 | 117,45 | 118,50 | -2,31% | 434,00 |
| 18.12.2025 | 120,40 | 121,30 | 120,00 | 121,30 | 2,36% | 145,00 |
| 17.12.2025 | 117,80 | 118,50 | 116,55 | 118,50 | 0,47% | 203,00 |
| 16.12.2025 | 118,15 | 118,25 | 117,95 | 117,95 | -1,38% | 159,00 |
| 15.12.2025 | 119,50 | 120,00 | 118,50 | 119,60 | 0,55% | 273,00 |
| 12.12.2025 | 120,10 | 120,35 | 118,95 | 118,95 | 0,21% | 206,00 |
| 11.12.2025 | 119,90 | 119,90 | 118,70 | 118,70 | 0,38% | 34,00 |
| 10.12.2025 | 117,25 | 118,25 | 116,00 | 118,25 | 1,68% | 316,00 |
| 09.12.2025 | 112,15 | 116,30 | 110,10 | 116,30 | -0,73% | 795,00 |
| 08.12.2025 | 119,85 | 119,85 | 117,15 | 117,15 | -2,42% | 227,00 |
| 05.12.2025 | 120,05 | 120,05 | 120,05 | 120,05 | -1,72% | 5,00 |
| 04.12.2025 | 121,35 | 122,15 | 121,35 | 122,15 | 0,00% | 23,00 |
| 03.12.2025 | 121,95 | 122,60 | 121,95 | 122,15 | 1,83% | 130,00 |
| 02.12.2025 | 119,95 | 119,95 | 119,95 | 119,95 | 1,18% | 14,00 |
| 01.12.2025 | 120,10 | 120,10 | 118,45 | 118,55 | -1,33% | 138,00 |
| 28.11.2025 | 120,30 | 120,30 | 120,15 | 120,15 | -0,99% | 100,00 |
| 26.11.2025 | 119,35 | 121,35 | 119,35 | 121,35 | 1,55% | 42,00 |
| 25.11.2025 | 112,50 | 119,70 | 112,50 | 119,50 | 4,82% | 128,00 |
| 24.11.2025 | 115,00 | 115,05 | 114,00 | 114,00 | 4,35% | 72,00 |
| 20.11.2025 | 110,90 | 110,90 | 108,75 | 109,25 | 0,60% | 1.393,00 |
| 19.11.2025 | 108,60 | 108,60 | 108,60 | 108,60 | -0,18% | 3,00 |
| 18.11.2025 | 108,10 | 108,80 | 108,10 | 108,80 | -2,03% | 53,00 |
| 17.11.2025 | 111,95 | 113,10 | 111,05 | 111,05 | -1,64% | 75,00 |
| 14.11.2025 | 112,35 | 112,90 | 111,80 | 112,90 | -1,53% | 332,00 |
| 13.11.2025 | 114,50 | 114,65 | 114,50 | 114,65 | -2,30% | 82,00 |
| 12.11.2025 | 117,35 | 117,35 | 117,35 | 117,35 | 0,30% | 10,00 |
| 11.11.2025 | 117,00 | 117,00 | 117,00 | 117,00 | 0,39% | 129,00 |
| 10.11.2025 | 115,25 | 116,55 | 115,25 | 116,55 | 0,78% | 27,00 |
| 07.11.2025 | 115,65 | 115,65 | 115,65 | 115,65 | 0,74% | 2,00 |
| 06.11.2025 | 115,45 | 116,05 | 114,45 | 114,80 | -1,92% | 202,00 |
| 05.11.2025 | 116,00 | 117,05 | 116,00 | 117,05 | 1,34% | 203,00 |
| 04.11.2025 | 115,30 | 115,85 | 115,25 | 115,50 | -0,09% | 154,00 |
| 03.11.2025 | 117,55 | 117,55 | 115,55 | 115,60 | -1,15% | 275,00 |
| 31.10.2025 | 115,80 | 116,95 | 115,80 | 116,95 | -0,21% | 335,00 |
| 30.10.2025 | 115,40 | 117,20 | 115,40 | 117,20 | -1,51% | 30,00 |
| 29.10.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -0,21% | 78,00 |
| 28.10.2025 | 118,75 | 119,25 | 116,80 | 119,25 | 0,00% | 100,00 |
| 27.10.2025 | 119,25 | 119,25 | 119,25 | 119,25 | -0,33% | 1,00 |
| 24.10.2025 | 119,65 | 119,65 | 119,65 | 119,65 | 1,53% | 4,00 |
| 23.10.2025 | 117,85 | 117,85 | 117,85 | 117,85 | -0,88% | 1,00 |
| 22.10.2025 | 118,45 | 120,55 | 118,45 | 118,90 | 0,08% | 183,00 |
| 21.10.2025 | 114,40 | 119,85 | 114,40 | 118,80 | 1,24% | 241,00 |
| 20.10.2025 | 118,05 | 118,05 | 117,35 | 117,35 | 1,82% | 100,00 |
| 17.10.2025 | 113,00 | 116,05 | 113,00 | 115,25 | 0,74% | 43,00 |
| 16.10.2025 | 115,10 | 115,10 | 114,40 | 114,40 | -1,04% | 14,00 |
| 15.10.2025 | 115,45 | 118,10 | 115,45 | 115,60 | 0,48% | 174,00 |
| 14.10.2025 | 109,40 | 115,15 | 109,40 | 115,05 | 4,45% | 374,00 |
| 13.10.2025 | 110,10 | 110,30 | 109,75 | 110,15 | 0,69% | 479,00 |
| 10.10.2025 | 111,60 | 111,60 | 109,40 | 109,40 | -1,57% | 59,00 |
| 09.10.2025 | 112,80 | 114,40 | 109,95 | 111,15 | -1,90% | 367,00 |
| 08.10.2025 | 114,50 | 114,50 | 112,30 | 113,30 | -0,70% | 671,00 |
| 07.10.2025 | 120,85 | 120,85 | 114,10 | 114,10 | -5,35% | 136,00 |
| 06.10.2025 | 122,40 | 122,80 | 120,55 | 120,55 | -0,99% | 208,00 |
| 03.10.2025 | 118,70 | 121,75 | 118,70 | 121,75 | 2,74% | 121,00 |