105,850€
-0,52%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 106,25 | 108,45 | 105,25 | 106,40 | -0,09% | 162,00 |
| 17.04.2024 | 107,65 | 107,90 | 105,90 | 106,50 | -1,80% | 399,00 |
| 16.04.2024 | 111,05 | 112,45 | 107,30 | 108,45 | -2,17% | 520,00 |
| 15.04.2024 | 113,50 | 114,00 | 110,45 | 110,85 | -1,60% | 289,00 |
| 12.04.2024 | 113,10 | 113,25 | 112,40 | 112,65 | 0,63% | 615,00 |
| 11.04.2024 | 109,75 | 112,15 | 108,85 | 111,95 | 1,54% | 404,00 |
| 10.04.2024 | 114,75 | 114,75 | 110,15 | 110,25 | -2,73% | 591,00 |
| 09.04.2024 | 114,75 | 114,75 | 112,15 | 113,35 | -1,22% | 472,00 |
| 08.04.2024 | 115,60 | 116,65 | 114,75 | 114,75 | -0,61% | 242,00 |
| 05.04.2024 | 113,60 | 115,45 | 113,60 | 115,45 | 1,72% | 107,00 |
| 04.04.2024 | 116,00 | 116,35 | 113,50 | 113,50 | -1,86% | 561,00 |
| 03.04.2024 | 115,65 | 115,75 | 114,90 | 115,65 | 0,22% | 265,00 |
| 02.04.2024 | 119,50 | 120,80 | 113,10 | 115,40 | -4,11% | 708,00 |
| 28.03.2024 | 117,85 | 120,60 | 117,85 | 120,35 | 2,38% | 2.024,00 |
| 27.03.2024 | 116,85 | 117,65 | 116,80 | 117,55 | 1,25% | 633,00 |
| 26.03.2024 | 115,85 | 117,20 | 115,85 | 116,10 | -0,77% | 701,00 |
| 25.03.2024 | 116,90 | 117,15 | 116,60 | 117,00 | 0,09% | 297,00 |
| 22.03.2024 | 117,20 | 117,20 | 116,10 | 116,90 | -0,09% | 154,00 |
| 21.03.2024 | 114,00 | 117,75 | 114,00 | 117,00 | 3,36% | 383,00 |
| 20.03.2024 | 112,10 | 113,25 | 111,40 | 113,20 | 1,43% | 383,00 |
| 19.03.2024 | 110,10 | 111,95 | 109,70 | 111,60 | 1,22% | 226,00 |
| 18.03.2024 | 110,60 | 110,80 | 109,95 | 110,25 | -0,05% | 199,00 |
| 15.03.2024 | 108,70 | 110,30 | 108,70 | 110,30 | 1,47% | 137,00 |
| 14.03.2024 | 112,25 | 112,70 | 107,90 | 108,70 | -4,23% | 257,00 |
| 13.03.2024 | 111,80 | 113,60 | 111,65 | 113,50 | 1,43% | 159,00 |
| 12.03.2024 | 109,35 | 112,10 | 108,90 | 111,90 | 2,61% | 213,00 |
| 11.03.2024 | 110,40 | 110,40 | 108,75 | 109,05 | -1,18% | 416,00 |
| 08.03.2024 | 110,00 | 111,85 | 109,30 | 110,35 | 0,50% | 485,00 |
| 07.03.2024 | 108,40 | 111,35 | 108,05 | 109,80 | 1,71% | 717,00 |
| 06.03.2024 | 107,45 | 108,30 | 106,65 | 107,95 | 1,36% | 613,00 |
| 05.03.2024 | 108,55 | 109,10 | 106,50 | 106,50 | -1,71% | 498,00 |
| 04.03.2024 | 107,85 | 109,95 | 107,85 | 108,35 | 0,37% | 1.441,00 |
| 01.03.2024 | 107,00 | 107,95 | 106,00 | 107,95 | 1,50% | 519,00 |
| 29.02.2024 | 102,95 | 106,75 | 102,95 | 106,35 | 2,60% | 532,00 |
| 28.02.2024 | 102,35 | 103,65 | 102,35 | 103,65 | 0,93% | 63,00 |
| 27.02.2024 | 103,85 | 104,70 | 102,55 | 102,70 | -0,92% | 514,00 |
| 26.02.2024 | 104,15 | 104,85 | 103,05 | 103,65 | 1,02% | 621,00 |
| 23.02.2024 | 101,80 | 103,50 | 101,80 | 102,60 | 0,93% | 511,00 |
| 22.02.2024 | 99,70 | 101,65 | 99,70 | 101,65 | 1,60% | 231,00 |
| 21.02.2024 | 100,00 | 101,70 | 100,00 | 100,05 | 4,79% | 495,00 |
| 20.02.2024 | 92,88 | 95,48 | 92,88 | 95,48 | -1,32% | 60,00 |
| 16.02.2024 | 96,76 | 96,76 | 96,76 | 96,76 | 1,07% | 5,00 |
| 15.02.2024 | 96,10 | 96,10 | 95,74 | 95,74 | 1,08% | 34,00 |
| 13.02.2024 | 97,98 | 97,98 | 94,38 | 94,72 | -3,17% | 132,00 |
| 12.02.2024 | 93,84 | 97,84 | 93,84 | 97,82 | 5,87% | 201,00 |
| 09.02.2024 | 92,56 | 92,84 | 92,26 | 92,40 | -0,04% | 323,00 |
| 08.02.2024 | 93,48 | 93,48 | 92,44 | 92,44 | 1,07% | 96,00 |
| 07.02.2024 | 91,46 | 91,46 | 91,46 | 91,46 | -0,67% | 10,00 |
| 06.02.2024 | 92,14 | 92,26 | 92,08 | 92,08 | 1,14% | 133,00 |
| 05.02.2024 | 92,94 | 92,94 | 91,04 | 91,04 | -1,64% | 57,00 |
| 02.02.2024 | 92,56 | 92,56 | 92,56 | 92,56 | 0,41% | 10,00 |
| 01.02.2024 | 92,38 | 92,38 | 92,18 | 92,18 | 0,07% | 4,00 |
| 30.01.2024 | 92,12 | 92,12 | 92,12 | 92,12 | 0,28% | 21,00 |
| 29.01.2024 | 91,12 | 91,86 | 91,12 | 91,86 | 1,62% | 26,00 |
| 26.01.2024 | 90,38 | 90,40 | 90,38 | 90,40 | 0,83% | 30,00 |
| 25.01.2024 | 88,18 | 89,66 | 87,50 | 89,66 | 1,17% | 851,00 |
| 24.01.2024 | 89,08 | 89,08 | 88,62 | 88,62 | -1,38% | 51,00 |
| 23.01.2024 | 94,60 | 94,60 | 89,86 | 89,86 | -2,56% | 96,00 |
| 22.01.2024 | 92,22 | 92,22 | 92,22 | 92,22 | 1,05% | 1,00 |
| 19.01.2024 | 91,20 | 91,26 | 91,20 | 91,26 | 0,40% | 6,00 |
| 17.01.2024 | 90,90 | 90,90 | 90,90 | 90,90 | -2,61% | 23,00 |
| 16.01.2024 | 93,26 | 93,34 | 93,26 | 93,34 | 0,78% | 66,00 |
| 15.01.2024 | 92,66 | 92,66 | 92,58 | 92,62 | -0,15% | 68,00 |
| 12.01.2024 | 94,42 | 94,42 | 92,76 | 92,76 | -0,58% | 67,00 |
| 11.01.2024 | 93,68 | 93,68 | 93,30 | 93,30 | -0,72% | 160,00 |
| 10.01.2024 | 93,92 | 93,98 | 93,92 | 93,98 | 3,23% | 135,00 |
| 04.01.2024 | 91,04 | 91,04 | 91,04 | 91,04 | 1,00% | 10,00 |
| 03.01.2024 | 89,98 | 90,14 | 89,86 | 90,14 | -2,42% | 169,00 |
| 02.01.2024 | 93,08 | 93,56 | 92,38 | 92,38 | -1,35% | 41,00 |
| 29.12.2023 | 93,64 | 93,64 | 93,64 | 93,64 | 0,26% | 2,00 |
| 28.12.2023 | 93,40 | 93,40 | 93,40 | 93,40 | -0,43% | 1,00 |
| 27.12.2023 | 95,00 | 95,00 | 92,98 | 93,80 | -0,30% | 243,00 |
| 22.12.2023 | 93,56 | 94,08 | 93,56 | 94,08 | 0,92% | 137,00 |
| 21.12.2023 | 93,44 | 93,80 | 93,06 | 93,22 | -1,87% | 209,00 |
| 20.12.2023 | 94,48 | 95,00 | 94,48 | 95,00 | 0,89% | 15,00 |
| 19.12.2023 | 93,38 | 94,38 | 93,32 | 94,16 | 0,99% | 170,00 |
| 18.12.2023 | 93,82 | 93,82 | 92,16 | 93,24 | -0,75% | 207,00 |
| 15.12.2023 | 95,36 | 96,16 | 93,94 | 93,94 | -1,12% | 472,00 |
| 14.12.2023 | 89,90 | 95,00 | 89,48 | 95,00 | 7,91% | 333,00 |
| 13.12.2023 | 85,60 | 88,04 | 85,60 | 88,04 | 2,59% | 277,00 |
| 12.12.2023 | 86,36 | 86,38 | 85,82 | 85,82 | -0,21% | 270,00 |
| 11.12.2023 | 86,04 | 87,04 | 85,76 | 86,00 | 0,28% | 178,00 |
| 08.12.2023 | 84,44 | 85,76 | 84,44 | 85,76 | 1,61% | 136,00 |
| 07.12.2023 | 82,82 | 84,60 | 82,82 | 84,40 | 1,98% | 159,00 |
| 06.12.2023 | 82,52 | 83,14 | 82,52 | 82,76 | 3,06% | 135,00 |
| 05.12.2023 | 80,30 | 80,30 | 80,30 | 80,30 | -0,59% | 50,00 |
| 04.12.2023 | 80,72 | 80,78 | 80,72 | 80,78 | 2,80% | 37,00 |
| 01.12.2023 | 79,18 | 79,18 | 78,58 | 78,58 | -0,20% | 115,00 |
| 30.11.2023 | 78,74 | 78,74 | 78,74 | 78,74 | 0,31% | 20,00 |
| 29.11.2023 | 78,36 | 78,84 | 78,36 | 78,50 | 1,95% | 150,00 |
| 28.11.2023 | 77,54 | 77,54 | 77,00 | 77,00 | -1,48% | 140,00 |
| 27.11.2023 | 78,16 | 78,16 | 78,16 | 78,16 | -0,59% | 15,00 |
| 24.11.2023 | 78,08 | 78,62 | 78,08 | 78,62 | 0,41% | 51,00 |
| 23.11.2023 | 78,30 | 78,30 | 78,30 | 78,30 | -0,84% | 1,00 |
| 22.11.2023 | 78,00 | 79,02 | 78,00 | 78,96 | 0,51% | 163,00 |
| 20.11.2023 | 78,86 | 79,50 | 78,56 | 78,56 | -0,25% | 611,00 |
| 17.11.2023 | 78,76 | 78,76 | 78,76 | 78,76 | 0,25% | 24,00 |
| 16.11.2023 | 78,56 | 78,56 | 78,56 | 78,56 | -1,65% | 13,00 |
| 15.11.2023 | 79,50 | 79,96 | 79,50 | 79,88 | 0,55% | 233,00 |
| 14.11.2023 | 78,82 | 79,66 | 78,82 | 79,44 | 5,95% | 200,00 |