120,325€
0,65%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 118,10 | 119,55 | 118,10 | 119,55 | 0,91% | 15,00 |
| 03.06.2026 | 120,03 | 120,18 | 118,23 | 118,48 | -0,36% | - |
| 02.06.2026 | 118,00 | 118,90 | 118,00 | 118,90 | -0,17% | 12,00 |
| 01.06.2026 | 119,50 | 119,50 | 119,10 | 119,10 | -0,21% | 102,00 |
| 29.05.2026 | 119,35 | 119,35 | 119,35 | 119,35 | 1,06% | 1,00 |
| 28.05.2026 | 118,10 | 118,10 | 118,10 | 118,10 | -2,48% | 8,00 |
| 27.05.2026 | 121,10 | 121,10 | 121,10 | 121,10 | 3,73% | 15,00 |
| 26.05.2026 | 115,60 | 116,75 | 115,60 | 116,75 | -0,17% | 211,00 |
| 25.05.2026 | 116,95 | 116,95 | 116,95 | 116,95 | 1,96% | 1,00 |
| 22.05.2026 | 116,80 | 116,80 | 114,70 | 114,70 | 0,17% | 152,00 |
| 21.05.2026 | 116,65 | 116,65 | 114,50 | 114,50 | 0,88% | 138,00 |
| 20.05.2026 | 109,90 | 113,50 | 109,90 | 113,50 | 5,29% | 64,00 |
| 19.05.2026 | 107,10 | 107,80 | 107,10 | 107,80 | -1,55% | 344,00 |
| 18.05.2026 | 107,80 | 111,18 | 107,60 | 109,50 | -0,05% | - |
| 15.05.2026 | 113,65 | 113,65 | 109,55 | 109,55 | -4,32% | 8,00 |
| 14.05.2026 | 113,75 | 115,13 | 113,60 | 114,50 | 1,06% | - |
| 13.05.2026 | 114,60 | 114,80 | 113,25 | 113,30 | -0,20% | - |
| 12.05.2026 | 114,75 | 115,95 | 112,78 | 113,53 | -2,51% | - |
| 11.05.2026 | 116,45 | 116,45 | 116,45 | 116,45 | 0,65% | 10,00 |
| 08.05.2026 | 116,25 | 116,30 | 115,70 | 115,70 | -1,91% | 201,00 |
| 07.05.2026 | 121,25 | 121,25 | 117,95 | 117,95 | -1,42% | 102,00 |
| 06.05.2026 | 119,65 | 119,65 | 119,65 | 119,65 | 2,79% | 10,00 |
| 05.05.2026 | 115,30 | 116,40 | 115,30 | 116,40 | 1,13% | 27,00 |
| 04.05.2026 | 119,95 | 119,95 | 115,10 | 115,10 | -5,07% | 7,00 |
| 30.04.2026 | 121,25 | 121,25 | 121,25 | 121,25 | 1,72% | 5,00 |
| 29.04.2026 | 122,30 | 122,30 | 119,20 | 119,20 | -3,05% | 9,00 |
| 28.04.2026 | 125,35 | 125,35 | 122,95 | 122,95 | -0,57% | 41,00 |
| 27.04.2026 | 125,95 | 126,05 | 123,65 | 123,65 | -2,25% | 607,00 |
| 23.04.2026 | 126,50 | 126,50 | 126,50 | 126,50 | 2,10% | 1,00 |
| 20.04.2026 | 123,90 | 123,90 | 123,90 | 123,90 | -0,40% | 8,00 |
| 17.04.2026 | 124,40 | 124,40 | 124,40 | 124,40 | 5,07% | 60,00 |
| 16.04.2026 | 118,40 | 118,40 | 118,40 | 118,40 | -2,11% | 1,00 |
| 15.04.2026 | 120,95 | 120,95 | 120,95 | 120,95 | 1,47% | 1,00 |
| 13.04.2026 | 118,75 | 119,20 | 118,75 | 119,20 | 0,13% | 79,00 |
| 10.04.2026 | 119,05 | 119,05 | 119,05 | 119,05 | -0,25% | 1,00 |
| 08.04.2026 | 118,70 | 121,35 | 118,70 | 119,35 | 3,83% | 71,00 |
| 07.04.2026 | 120,00 | 120,00 | 114,55 | 114,95 | -3,36% | 196,00 |
| 01.04.2026 | 119,05 | 119,05 | 118,95 | 118,95 | 2,23% | 62,00 |
| 31.03.2026 | 115,85 | 116,35 | 115,85 | 116,35 | 2,06% | 80,00 |
| 30.03.2026 | 114,70 | 114,70 | 114,00 | 114,00 | 0,26% | 51,00 |
| 27.03.2026 | 113,70 | 113,70 | 113,70 | 113,70 | -3,19% | 18,00 |
| 26.03.2026 | 117,45 | 117,45 | 117,45 | 117,45 | 0,77% | 17,00 |
| 25.03.2026 | 114,45 | 116,55 | 114,45 | 116,55 | -1,60% | 1.578,00 |
| 24.03.2026 | 118,80 | 118,80 | 118,45 | 118,45 | -0,67% | 11,00 |
| 23.03.2026 | 112,25 | 119,25 | 111,95 | 119,25 | 5,34% | 297,00 |
| 20.03.2026 | 117,00 | 117,00 | 113,20 | 113,20 | -2,16% | 182,00 |
| 19.03.2026 | 116,05 | 116,25 | 115,70 | 115,70 | -6,54% | 430,00 |
| 17.03.2026 | 123,00 | 123,80 | 123,00 | 123,80 | 1,52% | 27,00 |
| 16.03.2026 | 120,40 | 121,95 | 120,40 | 121,95 | 1,20% | 43,00 |
| 13.03.2026 | 120,50 | 120,50 | 120,50 | 120,50 | 0,67% | 150,00 |
| 12.03.2026 | 121,40 | 121,40 | 119,70 | 119,70 | -5,23% | 290,00 |
| 10.03.2026 | 126,80 | 126,80 | 126,30 | 126,30 | 2,52% | 26,00 |
| 09.03.2026 | 127,30 | 127,30 | 123,20 | 123,20 | -2,80% | 20,00 |
| 06.03.2026 | 126,75 | 126,75 | 126,75 | 126,75 | -4,74% | 28,00 |
| 04.03.2026 | 133,05 | 133,05 | 133,05 | 133,05 | 0,57% | 38,00 |
| 03.03.2026 | 130,35 | 132,30 | 127,90 | 132,30 | 0,42% | 205,00 |
| 02.03.2026 | 131,40 | 132,40 | 130,65 | 131,75 | -1,72% | 207,00 |
| 26.02.2026 | 133,55 | 134,05 | 133,55 | 134,05 | 3,27% | 100,00 |
| 25.02.2026 | 130,40 | 130,40 | 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 |