174,310$
0,54%
Echtzeit-Aktienkurs Toyota Motor Corporation (ADRs)
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 172,75 | 174,78 | 172,64 | 174,40 | 0,59% | 369.057,00 |
| 21.11.2024 | 173,05 | 174,26 | 172,98 | 173,38 | 0,27% | 314.749,00 |
| 20.11.2024 | 173,50 | 174,21 | 171,77 | 172,91 | -1,41% | 294.014,00 |
| 19.11.2024 | 175,20 | 176,09 | 175,00 | 175,39 | 0,35% | 252.297,00 |
| 18.11.2024 | 172,96 | 175,82 | 172,84 | 174,78 | 1,12% | 284.774,00 |
| 15.11.2024 | 173,23 | 173,55 | 171,78 | 172,84 | -0,37% | 282.329,00 |
| 14.11.2024 | 173,22 | 174,64 | 173,01 | 173,48 | 0,66% | 423.282,00 |
| 13.11.2024 | 172,42 | 172,92 | 171,29 | 172,35 | -1,51% | 266.052,00 |
| 12.11.2024 | 176,00 | 176,72 | 173,86 | 174,99 | 0,51% | 322.981,00 |
| 11.11.2024 | 172,50 | 174,80 | 172,48 | 174,10 | 1,20% | 307.479,00 |
| 08.11.2024 | 174,35 | 174,54 | 171,80 | 172,03 | -3,60% | 504.146,00 |
| 07.11.2024 | 179,00 | 179,68 | 177,26 | 178,45 | 1,88% | 632.760,00 |
| 06.11.2024 | 175,25 | 176,00 | 172,02 | 175,15 | 0,24% | 619.647,00 |
| 05.11.2024 | 173,01 | 174,81 | 172,64 | 174,73 | 1,18% | 349.532,00 |
| 04.11.2024 | 173,00 | 173,89 | 172,29 | 172,70 | -0,08% | 252.756,00 |
| 01.11.2024 | 172,68 | 173,69 | 172,27 | 172,83 | -0,11% | 234.233,00 |
| 31.10.2024 | 174,64 | 174,64 | 172,20 | 173,02 | -1,25% | 234.440,00 |
| 30.10.2024 | 176,25 | 176,33 | 175,20 | 175,21 | -0,47% | 221.797,00 |
| 29.10.2024 | 176,50 | 177,15 | 175,64 | 176,03 | -0,34% | 356.753,00 |
| 28.10.2024 | 175,70 | 176,88 | 175,31 | 176,63 | 2,69% | 456.301,00 |
| 25.10.2024 | 171,90 | 173,00 | 171,59 | 172,00 | 0,92% | 273.877,00 |
| 24.10.2024 | 170,37 | 171,40 | 169,30 | 170,43 | -0,53% | 288.433,00 |
| 23.10.2024 | 172,00 | 172,36 | 170,33 | 171,33 | 0,82% | 397.201,00 |
| 22.10.2024 | 169,58 | 170,30 | 169,29 | 169,93 | 0,45% | 390.513,00 |
| 21.10.2024 | 170,10 | 170,26 | 168,66 | 169,17 | -1,38% | 418.413,00 |
| 18.10.2024 | 171,70 | 171,93 | 170,69 | 171,53 | 0,19% | 400.413,00 |
| 17.10.2024 | 172,48 | 172,77 | 171,10 | 171,20 | -0,17% | 515.577,00 |
| 16.10.2024 | 170,76 | 171,80 | 170,51 | 171,50 | 1,15% | 507.685,00 |
| 15.10.2024 | 171,61 | 171,68 | 169,31 | 169,55 | -3,17% | 858.871,00 |
| 14.10.2024 | 174,22 | 175,39 | 174,08 | 175,10 | 0,60% | 315.905,00 |
| 11.10.2024 | 172,06 | 174,52 | 171,80 | 174,06 | -0,17% | 344.600,00 |
| 10.10.2024 | 172,84 | 174,58 | 172,76 | 174,35 | 0,21% | 241.248,00 |
| 09.10.2024 | 172,88 | 174,36 | 171,80 | 173,99 | -1,01% | 415.592,00 |
| 08.10.2024 | 175,73 | 176,99 | 174,65 | 175,76 | -0,88% | 325.717,00 |
| 07.10.2024 | 177,79 | 178,22 | 176,86 | 177,32 | -1,50% | 228.566,00 |
| 04.10.2024 | 178,30 | 180,51 | 177,96 | 180,02 | 2,19% | 309.545,00 |
| 03.10.2024 | 176,92 | 176,92 | 175,39 | 176,17 | -2,40% | 394.517,00 |
| 02.10.2024 | 179,00 | 180,61 | 178,55 | 180,50 | 1,37% | 292.043,00 |
| 01.10.2024 | 179,98 | 179,98 | 176,87 | 178,06 | -0,29% | 359.644,00 |
| 30.09.2024 | 179,82 | 179,82 | 177,37 | 178,57 | -2,32% | 458.349,00 |
| 27.09.2024 | 184,37 | 185,19 | 181,70 | 182,82 | -3,45% | 575.172,00 |
| 26.09.2024 | 188,55 | 190,44 | 188,47 | 189,36 | 2,82% | 449.099,00 |
| 25.09.2024 | 184,01 | 184,84 | 183,50 | 184,16 | 0,34% | 213.045,00 |
| 24.09.2024 | 183,11 | 184,87 | 183,11 | 183,53 | -1,01% | 284.558,00 |
| 23.09.2024 | 184,75 | 185,81 | 184,13 | 185,40 | 0,72% | 357.406,00 |
| 20.09.2024 | 184,58 | 184,92 | 182,54 | 184,07 | 0,33% | 534.072,00 |
| 19.09.2024 | 184,29 | 184,68 | 183,00 | 183,47 | 3,83% | 493.679,00 |
| 18.09.2024 | 175,66 | 178,52 | 175,66 | 176,71 | 2,06% | 559.422,00 |
| 17.09.2024 | 172,38 | 174,59 | 171,32 | 173,15 | -1,75% | 490.511,00 |
| 16.09.2024 | 175,71 | 176,61 | 175,07 | 176,23 | 0,48% | 273.734,00 |
| 13.09.2024 | 174,99 | 176,18 | 174,86 | 175,39 | -0,45% | 217.804,00 |
| 12.09.2024 | 175,56 | 177,20 | 174,30 | 176,18 | 0,85% | 266.464,00 |
| 11.09.2024 | 172,39 | 174,85 | 170,51 | 174,69 | 0,29% | 414.002,00 |
| 10.09.2024 | 174,73 | 175,79 | 171,60 | 174,18 | -1,08% | 478.825,00 |
| 09.09.2024 | 175,60 | 177,09 | 174,58 | 176,08 | -0,62% | 407.640,00 |
| 06.09.2024 | 181,19 | 181,55 | 176,89 | 177,18 | -3,07% | 288.730,00 |
| 05.09.2024 | 182,79 | 183,41 | 181,77 | 182,80 | -1,03% | 222.351,00 |
| 04.09.2024 | 183,92 | 185,94 | 183,62 | 184,71 | -0,77% | 217.970,00 |
| 03.09.2024 | 187,80 | 189,70 | 185,60 | 186,15 | -1,92% | 329.482,00 |
| 30.08.2024 | 190,00 | 190,65 | 188,40 | 189,80 | 1,08% | 240.715,00 |
| 29.08.2024 | 188,11 | 189,15 | 187,35 | 187,77 | 0,05% | 215.374,00 |
| 28.08.2024 | 189,60 | 190,23 | 187,13 | 187,67 | 1,03% | 364.228,00 |
| 27.08.2024 | 185,36 | 186,35 | 185,25 | 185,75 | 2,87% | 613.858,00 |
| 26.08.2024 | 180,73 | 181,83 | 180,39 | 180,57 | -2,44% | 337.259,00 |
| 23.08.2024 | 184,09 | 186,00 | 183,50 | 185,09 | 1,98% | 241.860,00 |
| 22.08.2024 | 183,37 | 183,71 | 181,31 | 181,50 | -1,15% | 179.237,00 |
| 21.08.2024 | 184,16 | 184,38 | 182,80 | 183,62 | 1,26% | 298.047,00 |
| 20.08.2024 | 182,86 | 183,63 | 181,11 | 181,34 | -1,28% | 180.062,00 |
| 19.08.2024 | 183,52 | 183,80 | 182,72 | 183,70 | 0,56% | 242.341,00 |
| 16.08.2024 | 182,24 | 183,26 | 182,00 | 182,67 | 0,48% | 337.340,00 |
| 15.08.2024 | 181,93 | 182,32 | 180,77 | 181,79 | 2,70% | 692.436,00 |
| 14.08.2024 | 176,99 | 178,01 | 175,94 | 177,01 | 2,68% | 349.108,00 |
| 13.08.2024 | 171,05 | 172,66 | 170,77 | 172,39 | 2,63% | 427.600,00 |
| 12.08.2024 | 169,00 | 169,57 | 167,56 | 167,97 | -0,37% | 295.205,00 |
| 09.08.2024 | 167,49 | 169,48 | 166,75 | 168,59 | -0,46% | 274.487,00 |
| 08.08.2024 | 169,17 | 170,10 | 167,60 | 169,37 | 1,31% | 254.698,00 |
| 07.08.2024 | 171,61 | 172,60 | 167,06 | 167,18 | -1,43% | 443.949,00 |
| 06.08.2024 | 169,91 | 170,50 | 167,59 | 169,60 | 0,74% | 487.134,00 |
| 05.08.2024 | 160,89 | 170,95 | 159,04 | 168,35 | -2,70% | 1.010.994,00 |
| 02.08.2024 | 173,72 | 173,89 | 171,50 | 173,02 | -3,38% | 674.170,00 |
| 01.08.2024 | 181,57 | 184,68 | 178,57 | 179,07 | -7,48% | 814.979,00 |
| 31.07.2024 | 194,18 | 194,89 | 192,90 | 193,55 | 0,23% | 366.775,00 |
| 30.07.2024 | 194,96 | 195,48 | 192,27 | 193,11 | 0,33% | 284.091,00 |
| 29.07.2024 | 193,00 | 193,20 | 191,81 | 192,48 | -0,02% | 205.156,00 |
| 26.07.2024 | 190,74 | 192,84 | 190,51 | 192,52 | -1,40% | 317.184,00 |
| 25.07.2024 | 197,43 | 197,43 | 193,73 | 195,25 | -0,99% | 211.532,00 |
| 24.07.2024 | 199,79 | 199,79 | 197,08 | 197,20 | -1,79% | 201.073,00 |
| 23.07.2024 | 200,18 | 201,33 | 200,03 | 200,79 | 0,32% | 251.973,00 |
| 22.07.2024 | 198,70 | 200,15 | 198,12 | 200,14 | 1,52% | 315.392,00 |
| 19.07.2024 | 199,28 | 199,28 | 197,03 | 197,15 | -1,35% | 236.379,00 |
| 18.07.2024 | 201,93 | 202,22 | 199,54 | 199,85 | -2,22% | 292.748,00 |
| 17.07.2024 | 204,73 | 205,15 | 203,31 | 204,39 | -1,07% | 266.016,00 |
| 16.07.2024 | 206,23 | 206,81 | 205,68 | 206,60 | -0,15% | 205.417,00 |
| 15.07.2024 | 208,18 | 208,21 | 206,76 | 206,91 | -0,33% | 207.692,00 |
| 12.07.2024 | 206,53 | 208,86 | 206,03 | 207,59 | 1,89% | 218.220,00 |
| 11.07.2024 | 205,31 | 205,65 | 203,73 | 203,73 | -1,04% | 246.224,00 |
| 10.07.2024 | 204,63 | 206,18 | 203,78 | 205,88 | 2,09% | 208.963,00 |
| 09.07.2024 | 203,00 | 203,19 | 201,67 | 201,67 | -1,60% | 230.344,00 |
| 08.07.2024 | 204,72 | 205,67 | 204,30 | 204,94 | -0,73% | 199.497,00 |
| 05.07.2024 | 206,29 | 206,55 | 205,09 | 206,45 | 0,10% | 190.511,00 |