219,040$
-1,10%
Echtzeit-Aktienkurs Toyota Motor Corporation (ADRs)
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 222,37 | 222,37 | 217,08 | 219,06 | -1,09% | 157.875,00 |
| 05.03.2026 | 223,55 | 224,05 | 219,51 | 221,48 | -4,87% | 522.450,00 |
| 04.03.2026 | 231,91 | 233,23 | 230,60 | 232,81 | 0,28% | 299.414,00 |
| 03.03.2026 | 226,72 | 232,80 | 225,50 | 232,17 | -4,72% | 550.245,00 |
| 02.03.2026 | 242,99 | 244,00 | 240,65 | 243,66 | 0,53% | 457.018,00 |
| 27.02.2026 | 243,59 | 244,24 | 241,43 | 242,38 | -0,10% | 179.243,00 |
| 26.02.2026 | 243,17 | 244,00 | 241,79 | 242,62 | 0,37% | 200.682,00 |
| 25.02.2026 | 241,57 | 241,86 | 240,24 | 241,73 | 1,29% | 338.519,00 |
| 24.02.2026 | 236,00 | 238,96 | 235,72 | 238,64 | 0,26% | 260.920,00 |
| 23.02.2026 | 237,95 | 240,62 | 237,00 | 238,03 | -0,66% | 223.690,00 |
| 20.02.2026 | 234,43 | 239,61 | 234,13 | 239,60 | -0,85% | 288.856,00 |
| 19.02.2026 | 241,15 | 241,93 | 240,66 | 241,65 | -0,64% | 214.258,00 |
| 18.02.2026 | 243,57 | 244,83 | 242,65 | 243,20 | -0,94% | 242.102,00 |
| 17.02.2026 | 243,49 | 245,52 | 242,54 | 245,51 | -1,12% | 264.704,00 |
| 13.02.2026 | 246,96 | 248,90 | 245,87 | 248,29 | 2,75% | 290.993,00 |
| 12.02.2026 | 242,10 | 243,52 | 240,31 | 241,64 | -0,48% | 226.872,00 |
| 11.02.2026 | 241,25 | 242,91 | 240,99 | 242,81 | 1,92% | 319.313,00 |
| 10.02.2026 | 242,00 | 242,56 | 238,22 | 238,24 | -1,71% | 281.305,00 |
| 09.02.2026 | 239,92 | 242,94 | 238,63 | 242,39 | -0,75% | 376.727,00 |
| 06.02.2026 | 244,76 | 246,36 | 241,86 | 244,22 | 2,96% | 337.665,00 |
| 05.02.2026 | 237,36 | 238,99 | 236,78 | 237,19 | -1,74% | 375.800,00 |
| 04.02.2026 | 239,70 | 242,96 | 239,50 | 241,39 | 4,31% | 460.276,00 |
| 03.02.2026 | 229,83 | 232,07 | 228,80 | 231,42 | -0,07% | 286.041,00 |
| 02.02.2026 | 229,10 | 231,62 | 228,07 | 231,58 | 2,08% | 401.255,00 |
| 30.01.2026 | 227,41 | 228,05 | 225,53 | 226,86 | -0,09% | 348.841,00 |
| 29.01.2026 | 225,52 | 227,32 | 223,54 | 227,07 | 3,74% | 334.458,00 |
| 28.01.2026 | 219,18 | 220,15 | 217,48 | 218,89 | -2,33% | 437.584,00 |
| 27.01.2026 | 225,01 | 225,50 | 224,11 | 224,12 | -0,66% | 287.005,00 |
| 26.01.2026 | 225,00 | 226,24 | 225,00 | 225,62 | -0,29% | 278.257,00 |
| 23.01.2026 | 226,81 | 227,06 | 225,39 | 226,28 | -0,33% | 199.080,00 |
| 22.01.2026 | 226,96 | 228,09 | 226,73 | 227,04 | -0,31% | 232.292,00 |
| 21.01.2026 | 224,54 | 228,46 | 224,54 | 227,74 | 3,30% | 282.878,00 |
| 20.01.2026 | 222,50 | 222,62 | 220,09 | 220,47 | -4,73% | 378.480,00 |
| 16.01.2026 | 231,66 | 232,08 | 230,71 | 231,42 | -0,39% | 235.968,00 |
| 15.01.2026 | 234,50 | 235,64 | 232,13 | 232,33 | 2,21% | 395.168,00 |
| 14.01.2026 | 227,48 | 228,38 | 226,88 | 227,30 | -0,76% | 293.804,00 |
| 13.01.2026 | 230,02 | 231,16 | 228,53 | 229,03 | 2,89% | 445.611,00 |
| 12.01.2026 | 221,97 | 223,29 | 221,60 | 222,59 | 0,48% | 254.527,00 |
| 09.01.2026 | 218,17 | 222,34 | 217,68 | 221,52 | 3,16% | 456.427,00 |
| 08.01.2026 | 211,20 | 215,19 | 211,00 | 214,73 | 0,66% | 422.594,00 |
| 07.01.2026 | 213,36 | 213,94 | 212,52 | 213,33 | -0,90% | 242.507,00 |
| 06.01.2026 | 216,70 | 217,48 | 214,93 | 215,27 | -1,64% | 360.920,00 |
| 05.01.2026 | 218,00 | 219,43 | 216,70 | 218,86 | 0,45% | 367.573,00 |