174,110$
-1,37%
Echtzeit-Aktienkurs Toyota Motor Corporation (ADRs)
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 175,80 | 175,80 | 173,37 | 174,42 | -1,20% | 474.743,00 |
| 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 |
| 27.12.2024 | 200,36 | 201,00 | 198,18 | 199,52 | 1,09% | 779.542,00 |
| 26.12.2024 | 195,97 | 198,00 | 193,13 | 197,36 | 8,78% | 1.280.703,00 |
| 24.12.2024 | 181,00 | 181,72 | 180,83 | 181,43 | 0,54% | 168.580,00 |
| 23.12.2024 | 179,10 | 180,62 | 177,97 | 180,45 | 1,28% | 410.626,00 |
| 20.12.2024 | 175,84 | 179,92 | 175,84 | 178,17 | 2,27% | 425.694,00 |
| 19.12.2024 | 174,64 | 175,80 | 173,77 | 174,21 | 0,34% | 403.759,00 |
| 18.12.2024 | 177,33 | 179,37 | 173,55 | 173,62 | 0,20% | 455.641,00 |
| 17.12.2024 | 174,00 | 174,63 | 173,28 | 173,28 | -0,56% | 420.959,00 |
| 16.12.2024 | 174,58 | 174,97 | 173,85 | 174,25 | -0,92% | 326.066,00 |
| 13.12.2024 | 176,17 | 176,27 | 175,05 | 175,86 | -0,59% | 226.009,00 |
| 12.12.2024 | 177,96 | 178,59 | 176,82 | 176,90 | -0,70% | 212.153,00 |
| 11.12.2024 | 177,29 | 178,44 | 176,48 | 178,15 | 1,39% | 276.935,00 |
| 10.12.2024 | 177,00 | 177,35 | 175,34 | 175,71 | -0,73% | 236.230,00 |
| 09.12.2024 | 176,34 | 178,60 | 176,21 | 177,01 | 0,60% | 364.221,00 |
| 06.12.2024 | 175,86 | 176,24 | 175,29 | 175,95 | 0,89% | 290.724,00 |
| 05.12.2024 | 175,61 | 176,15 | 174,40 | 174,40 | -0,22% | 302.258,00 |
| 04.12.2024 | 176,10 | 176,25 | 174,25 | 174,78 | -0,69% | 374.843,00 |
| 03.12.2024 | 176,76 | 176,76 | 175,57 | 176,00 | 0,11% | 397.633,00 |
| 02.12.2024 | 173,36 | 176,14 | 173,16 | 175,81 | 3,04% | 632.652,00 |
| 29.11.2024 | 169,88 | 170,63 | 169,42 | 170,63 | 0,54% | 247.724,00 |
| 27.11.2024 | 170,08 | 170,35 | 169,12 | 169,72 | -1,62% | 478.541,00 |
| 26.11.2024 | 173,18 | 173,43 | 172,31 | 172,52 | -1,88% | 397.430,00 |
| 25.11.2024 | 175,76 | 176,56 | 175,17 | 175,83 | 0,82% | 343.738,00 |
| 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 |