182,510$
-0,17%
Echtzeit-Aktienkurs Toyota Motor Corporation (ADRs)
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 181,25 | 182,34 | 180,66 | 182,30 | -0,28% | 485.206,00 |
| 22.05.2025 | 182,00 | 183,76 | 181,13 | 182,82 | -0,89% | 378.508,00 |
| 21.05.2025 | 185,26 | 186,70 | 184,31 | 184,47 | -1,01% | 250.980,00 |
| 20.05.2025 | 185,68 | 186,42 | 185,41 | 186,36 | 0,56% | 309.544,00 |
| 19.05.2025 | 183,74 | 185,32 | 183,05 | 185,32 | 1,16% | 288.454,00 |
| 16.05.2025 | 182,58 | 183,63 | 182,19 | 183,19 | -0,14% | 355.694,00 |
| 15.05.2025 | 182,74 | 183,81 | 181,95 | 183,45 | -1,90% | 451.087,00 |
| 14.05.2025 | 188,17 | 188,61 | 186,49 | 187,00 | -3,59% | 485.410,00 |
| 13.05.2025 | 192,75 | 194,33 | 192,22 | 193,97 | 0,86% | 369.883,00 |
| 12.05.2025 | 190,97 | 192,91 | 190,70 | 192,32 | 2,55% | 386.060,00 |
| 09.05.2025 | 186,44 | 187,82 | 186,10 | 187,53 | -0,21% | 465.261,00 |
| 08.05.2025 | 185,54 | 191,41 | 185,54 | 187,92 | -0,52% | 709.457,00 |
| 07.05.2025 | 188,67 | 190,23 | 188,38 | 188,90 | -1,83% | 291.817,00 |
| 06.05.2025 | 192,33 | 193,67 | 191,85 | 192,43 | -0,03% | 300.789,00 |
| 05.05.2025 | 193,88 | 193,88 | 192,09 | 192,48 | 0,12% | 203.818,00 |
| 02.05.2025 | 192,97 | 192,97 | 190,72 | 192,24 | 0,87% | 225.487,00 |
| 01.05.2025 | 191,01 | 191,87 | 190,27 | 190,58 | -0,33% | 321.863,00 |
| 30.04.2025 | 189,96 | 191,74 | 188,55 | 191,22 | -2,13% | 343.469,00 |
| 29.04.2025 | 194,37 | 195,78 | 193,59 | 195,39 | 1,17% | 415.690,00 |
| 28.04.2025 | 193,90 | 194,54 | 192,38 | 193,13 | 2,61% | 552.569,00 |
| 25.04.2025 | 188,07 | 188,46 | 186,01 | 188,21 | 0,86% | 378.288,00 |
| 24.04.2025 | 185,52 | 186,82 | 183,65 | 186,61 | 2,86% | 433.379,00 |
| 23.04.2025 | 182,58 | 184,06 | 181,26 | 181,43 | 1,53% | 332.101,00 |
| 22.04.2025 | 176,72 | 179,00 | 176,59 | 178,70 | 2,40% | 350.212,00 |
| 21.04.2025 | 175,56 | 175,70 | 172,66 | 174,52 | -1,05% | 328.261,00 |
| 17.04.2025 | 175,34 | 177,82 | 175,34 | 176,38 | 0,73% | 330.259,00 |
| 16.04.2025 | 175,99 | 177,47 | 173,72 | 175,10 | 0,49% | 381.154,00 |
| 15.04.2025 | 174,63 | 176,50 | 173,94 | 174,24 | 1,30% | 426.957,00 |
| 14.04.2025 | 169,13 | 173,07 | 168,93 | 172,00 | 1,52% | 421.662,00 |
| 11.04.2025 | 167,44 | 170,00 | 165,86 | 169,42 | 1,32% | 486.935,00 |
| 10.04.2025 | 169,68 | 169,68 | 163,71 | 167,22 | -3,97% | 720.841,00 |
| 09.04.2025 | 161,63 | 174,48 | 160,00 | 174,14 | 9,30% | 1.134.401,00 |
| 08.04.2025 | 167,27 | 167,86 | 157,61 | 159,32 | -0,64% | 622.792,00 |
| 07.04.2025 | 155,25 | 166,11 | 155,00 | 160,34 | 1,08% | 1.022.129,00 |
| 04.04.2025 | 159,99 | 161,44 | 156,73 | 158,63 | -5,62% | 919.788,00 |
| 03.04.2025 | 170,49 | 171,54 | 167,50 | 168,07 | -5,21% | 613.049,00 |
| 02.04.2025 | 176,11 | 178,30 | 175,24 | 177,31 | 1,66% | 300.673,00 |
| 01.04.2025 | 175,66 | 175,80 | 173,37 | 174,42 | -1,20% | 473.120,00 |
| 31.03.2025 | 176,11 | 177,29 | 174,66 | 176,53 | -1,42% | 335.635,00 |
| 28.03.2025 | 180,19 | 181,61 | 177,79 | 179,07 | -2,67% | 459.563,00 |
| 27.03.2025 | 184,60 | 185,23 | 182,52 | 183,98 | -2,80% | 483.017,00 |
| 26.03.2025 | 191,66 | 191,70 | 189,08 | 189,28 | -1,93% | 212.408,00 |
| 25.03.2025 | 192,81 | 193,50 | 191,93 | 193,01 | 0,28% | 166.618,00 |
| 24.03.2025 | 192,04 | 192,71 | 191,40 | 192,47 | 0,93% | 185.860,00 |
| 21.03.2025 | 190,00 | 191,62 | 189,48 | 190,70 | -0,76% | 229.174,00 |
| 20.03.2025 | 190,20 | 192,65 | 190,20 | 192,17 | -0,50% | 247.891,00 |
| 19.03.2025 | 192,48 | 193,72 | 191,76 | 193,14 | 1,55% | 280.039,00 |
| 18.03.2025 | 189,94 | 191,00 | 188,94 | 190,20 | 0,95% | 241.048,00 |
| 17.03.2025 | 186,54 | 189,50 | 186,44 | 188,41 | 0,93% | 306.261,00 |
| 14.03.2025 | 185,75 | 186,88 | 185,34 | 186,67 | 2,02% | 274.616,00 |
| 13.03.2025 | 183,78 | 184,87 | 182,28 | 182,97 | -1,44% | 363.715,00 |
| 12.03.2025 | 186,53 | 186,53 | 184,53 | 185,65 | 0,61% | 255.443,00 |
| 11.03.2025 | 185,45 | 186,19 | 183,00 | 184,53 | -2,03% | 294.884,00 |
| 10.03.2025 | 190,15 | 190,90 | 186,76 | 188,35 | -0,96% | 347.511,00 |
| 07.03.2025 | 189,59 | 190,50 | 187,44 | 190,18 | 1,42% | 280.463,00 |
| 06.03.2025 | 188,54 | 189,92 | 186,95 | 187,51 | -2,52% | 466.107,00 |
| 05.03.2025 | 190,45 | 192,92 | 189,59 | 192,35 | 6,47% | 633.522,00 |
| 04.03.2025 | 182,52 | 183,00 | 178,32 | 180,66 | -1,70% | 425.959,00 |
| 03.03.2025 | 188,33 | 189,11 | 182,84 | 183,79 | 1,27% | 522.518,00 |
| 28.02.2025 | 179,69 | 181,53 | 179,12 | 181,48 | -0,44% | 363.620,00 |
| 27.02.2025 | 185,00 | 185,70 | 182,25 | 182,28 | 0,59% | 272.737,00 |
| 26.02.2025 | 181,41 | 183,06 | 181,16 | 181,21 | 0,98% | 245.704,00 |
| 25.02.2025 | 180,55 | 180,93 | 178,13 | 179,46 | 1,61% | 261.891,00 |
| 24.02.2025 | 177,59 | 177,80 | 176,00 | 176,62 | -0,28% | 236.561,00 |
| 21.02.2025 | 180,17 | 180,17 | 176,94 | 177,11 | -1,98% | 639.145,00 |
| 20.02.2025 | 180,48 | 180,79 | 179,38 | 180,68 | 0,32% | 175.458,00 |
| 19.02.2025 | 181,31 | 181,31 | 179,60 | 180,10 | -2,16% | 346.482,00 |
| 18.02.2025 | 184,72 | 184,72 | 183,72 | 184,07 | -0,09% | 205.437,00 |
| 14.02.2025 | 185,00 | 185,74 | 183,46 | 184,24 | 0,13% | 231.510,00 |
| 13.02.2025 | 183,95 | 185,15 | 183,46 | 184,01 | 0,72% | 236.663,00 |
| 12.02.2025 | 182,25 | 183,52 | 181,53 | 182,69 | -1,64% | 265.592,00 |
| 11.02.2025 | 184,27 | 186,26 | 184,18 | 185,74 | 0,37% | 233.228,00 |
| 10.02.2025 | 185,77 | 186,37 | 184,78 | 185,06 | 0,59% | 172.143,00 |
| 07.02.2025 | 187,14 | 187,70 | 183,32 | 183,98 | -3,42% | 478.652,00 |
| 06.02.2025 | 191,25 | 191,60 | 189,66 | 190,50 | -2,48% | 362.758,00 |
| 05.02.2025 | 194,14 | 196,62 | 192,40 | 195,35 | 4,15% | 583.872,00 |
| 04.02.2025 | 186,43 | 187,56 | 185,80 | 187,56 | 2,13% | 407.321,00 |
| 03.02.2025 | 182,62 | 185,86 | 181,13 | 183,65 | -2,79% | 424.781,00 |
| 31.01.2025 | 191,50 | 191,84 | 188,29 | 188,93 | -1,07% | 420.262,00 |
| 30.01.2025 | 190,94 | 191,72 | 189,77 | 190,97 | 2,13% | 408.949,00 |
| 29.01.2025 | 187,73 | 188,04 | 186,48 | 186,98 | 0,91% | 256.571,00 |
| 28.01.2025 | 186,15 | 186,40 | 184,15 | 185,29 | -0,65% | 380.489,00 |
| 27.01.2025 | 186,83 | 187,06 | 185,82 | 186,50 | -0,06% | 303.590,00 |
| 24.01.2025 | 185,98 | 187,46 | 185,40 | 186,61 | 0,18% | 278.913,00 |
| 23.01.2025 | 186,00 | 186,70 | 185,05 | 186,27 | -0,13% | 236.339,00 |
| 22.01.2025 | 187,50 | 187,50 | 186,40 | 186,52 | -0,22% | 246.433,00 |
| 21.01.2025 | 184,97 | 186,93 | 184,46 | 186,93 | 3,40% | 329.568,00 |
| 17.01.2025 | 180,26 | 181,39 | 179,72 | 180,78 | -0,39% | 432.102,00 |
| 16.01.2025 | 181,51 | 182,35 | 181,25 | 181,48 | -1,82% | 418.910,00 |
| 15.01.2025 | 186,60 | 186,63 | 183,99 | 184,84 | -0,31% | 413.055,00 |
| 14.01.2025 | 185,21 | 185,94 | 184,58 | 185,41 | 1,18% | 326.017,00 |
| 13.01.2025 | 181,48 | 183,50 | 181,48 | 183,25 | -0,12% | 307.138,00 |
| 10.01.2025 | 185,69 | 186,35 | 183,43 | 183,47 | -4,72% | 473.091,00 |
| 08.01.2025 | 192,96 | 193,02 | 191,52 | 192,55 | -0,30% | 436.715,00 |
| 07.01.2025 | 194,59 | 194,97 | 192,42 | 193,12 | 1,43% | 583.093,00 |
| 06.01.2025 | 192,98 | 193,27 | 189,84 | 190,39 | -2,49% | 662.729,00 |
| 03.01.2025 | 194,19 | 195,50 | 193,23 | 195,25 | 1,10% | 611.381,00 |
| 02.01.2025 | 194,40 | 194,80 | 192,00 | 193,12 | -0,77% | 615.339,00 |
| 31.12.2024 | 195,35 | 196,57 | 193,94 | 194,61 | -0,54% | 442.617,00 |
| 30.12.2024 | 198,00 | 198,00 | 195,61 | 195,66 | -1,93% | 463.225,00 |