119,875€
1,68%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 117,90 | 120,65 | 117,58 | 120,13 | 1,89% | 22,00 |
27.03.2024 | 116,75 | 117,93 | 116,60 | 117,90 | 1,07% | 18,00 |
26.03.2024 | 116,13 | 117,35 | 115,93 | 116,65 | 0,04% | 115,00 |
25.03.2024 | 116,83 | 117,35 | 115,98 | 116,60 | 0,09% | - |
22.03.2024 | 116,80 | 117,50 | 115,75 | 116,50 | -0,13% | - |
21.03.2024 | 114,08 | 117,93 | 113,73 | 116,65 | 2,57% | 40,00 |
20.03.2024 | 111,80 | 113,95 | 111,05 | 113,73 | 1,59% | 50,00 |
19.03.2024 | 109,25 | 112,25 | 109,25 | 111,95 | 1,87% | 2,00 |
18.03.2024 | 111,03 | 112,08 | 109,33 | 109,90 | -0,61% | 25,00 |
15.03.2024 | 108,43 | 110,75 | 107,83 | 110,58 | 1,91% | - |
14.03.2024 | 111,50 | 112,98 | 107,80 | 108,50 | -3,51% | 18,00 |
13.03.2024 | 112,10 | 113,90 | 111,45 | 112,45 | 0,38% | 33,00 |
12.03.2024 | 109,73 | 112,48 | 108,60 | 112,03 | 2,56% | 29,00 |
11.03.2024 | 110,25 | 110,60 | 107,83 | 109,23 | -0,95% | - |
08.03.2024 | 110,53 | 111,95 | 109,05 | 110,28 | 0,52% | 105,00 |
07.03.2024 | 109,33 | 111,38 | 107,80 | 109,70 | 1,13% | 33,00 |
06.03.2024 | 106,90 | 108,68 | 106,68 | 108,48 | 1,43% | 7,00 |
05.03.2024 | 108,03 | 109,50 | 106,48 | 106,95 | -1,09% | 127,00 |
04.03.2024 | 107,80 | 110,03 | 107,68 | 108,13 | 0,14% | 85,00 |
01.03.2024 | 106,90 | 108,28 | 105,60 | 107,98 | 1,53% | 124,00 |
29.02.2024 | 102,95 | 106,75 | 102,95 | 106,35 | 2,60% | 532,00 |
28.02.2024 | 102,35 | 103,65 | 102,35 | 103,65 | 0,93% | 63,00 |
27.02.2024 | 103,85 | 104,70 | 102,55 | 102,70 | -0,92% | 514,00 |
26.02.2024 | 104,15 | 104,85 | 103,05 | 103,65 | 1,02% | 621,00 |
23.02.2024 | 101,80 | 103,50 | 101,80 | 102,60 | 0,93% | 511,00 |
22.02.2024 | 99,70 | 101,65 | 99,70 | 101,65 | 1,60% | 231,00 |
21.02.2024 | 100,00 | 101,70 | 100,00 | 100,05 | 4,79% | 495,00 |
20.02.2024 | 92,88 | 95,48 | 92,88 | 95,48 | -1,32% | 60,00 |
16.02.2024 | 96,76 | 96,76 | 96,76 | 96,76 | 1,07% | 5,00 |
15.02.2024 | 96,10 | 96,10 | 95,74 | 95,74 | 1,08% | 34,00 |
13.02.2024 | 97,98 | 97,98 | 94,38 | 94,72 | -3,17% | 132,00 |
12.02.2024 | 93,84 | 97,84 | 93,84 | 97,82 | 5,87% | 201,00 |
09.02.2024 | 92,56 | 92,84 | 92,26 | 92,40 | -0,04% | 323,00 |
08.02.2024 | 93,48 | 93,48 | 92,44 | 92,44 | 1,07% | 96,00 |
07.02.2024 | 91,46 | 91,46 | 91,46 | 91,46 | -0,67% | 10,00 |
06.02.2024 | 92,14 | 92,26 | 92,08 | 92,08 | 1,14% | 133,00 |
05.02.2024 | 92,94 | 92,94 | 91,04 | 91,04 | -1,64% | 57,00 |
02.02.2024 | 92,56 | 92,56 | 92,56 | 92,56 | 0,41% | 10,00 |
01.02.2024 | 92,38 | 92,38 | 92,18 | 92,18 | 0,07% | 4,00 |
30.01.2024 | 92,12 | 92,12 | 92,12 | 92,12 | 0,28% | 21,00 |
29.01.2024 | 91,12 | 91,86 | 91,12 | 91,86 | 1,62% | 26,00 |
26.01.2024 | 90,38 | 90,40 | 90,38 | 90,40 | 0,83% | 30,00 |
25.01.2024 | 88,18 | 89,66 | 87,50 | 89,66 | 1,17% | 851,00 |
24.01.2024 | 89,08 | 89,08 | 88,62 | 88,62 | -1,38% | 51,00 |
23.01.2024 | 94,60 | 94,60 | 89,86 | 89,86 | -2,56% | 96,00 |
22.01.2024 | 92,22 | 92,22 | 92,22 | 92,22 | 1,05% | 1,00 |
19.01.2024 | 91,20 | 91,26 | 91,20 | 91,26 | 0,40% | 6,00 |
17.01.2024 | 90,90 | 90,90 | 90,90 | 90,90 | -2,61% | 23,00 |
16.01.2024 | 93,26 | 93,34 | 93,26 | 93,34 | 0,78% | 66,00 |
15.01.2024 | 92,66 | 92,66 | 92,58 | 92,62 | -0,15% | 68,00 |
12.01.2024 | 94,42 | 94,42 | 92,76 | 92,76 | -0,58% | 67,00 |
11.01.2024 | 93,68 | 93,68 | 93,30 | 93,30 | -0,72% | 160,00 |
10.01.2024 | 93,92 | 93,98 | 93,92 | 93,98 | 3,23% | 135,00 |
04.01.2024 | 91,04 | 91,04 | 91,04 | 91,04 | 1,00% | 10,00 |
03.01.2024 | 89,98 | 90,14 | 89,86 | 90,14 | -2,42% | 169,00 |
02.01.2024 | 93,08 | 93,56 | 92,38 | 92,38 | -1,35% | 41,00 |
29.12.2023 | 93,64 | 93,64 | 93,64 | 93,64 | 0,26% | 2,00 |
28.12.2023 | 93,40 | 93,40 | 93,40 | 93,40 | -0,43% | 1,00 |
27.12.2023 | 95,00 | 95,00 | 92,98 | 93,80 | -0,30% | 243,00 |
22.12.2023 | 93,56 | 94,08 | 93,56 | 94,08 | 0,92% | 137,00 |
21.12.2023 | 93,44 | 93,80 | 93,06 | 93,22 | -1,87% | 209,00 |
20.12.2023 | 94,48 | 95,00 | 94,48 | 95,00 | 0,89% | 15,00 |
19.12.2023 | 93,38 | 94,38 | 93,32 | 94,16 | 0,99% | 170,00 |
18.12.2023 | 93,82 | 93,82 | 92,16 | 93,24 | -0,75% | 207,00 |
15.12.2023 | 95,36 | 96,16 | 93,94 | 93,94 | -1,12% | 472,00 |
14.12.2023 | 89,90 | 95,00 | 89,48 | 95,00 | 7,91% | 333,00 |
13.12.2023 | 85,60 | 88,04 | 85,60 | 88,04 | 2,59% | 277,00 |
12.12.2023 | 86,36 | 86,38 | 85,82 | 85,82 | -0,21% | 270,00 |
11.12.2023 | 86,04 | 87,04 | 85,76 | 86,00 | 0,28% | 178,00 |
08.12.2023 | 84,44 | 85,76 | 84,44 | 85,76 | 1,61% | 136,00 |
07.12.2023 | 82,82 | 84,60 | 82,82 | 84,40 | 1,98% | 159,00 |
06.12.2023 | 82,52 | 83,14 | 82,52 | 82,76 | 3,06% | 135,00 |
05.12.2023 | 80,30 | 80,30 | 80,30 | 80,30 | -0,59% | 50,00 |
04.12.2023 | 80,72 | 80,78 | 80,72 | 80,78 | 2,80% | 37,00 |
01.12.2023 | 79,18 | 79,18 | 78,58 | 78,58 | -0,20% | 115,00 |
30.11.2023 | 78,74 | 78,74 | 78,74 | 78,74 | 0,31% | 20,00 |
29.11.2023 | 78,36 | 78,84 | 78,36 | 78,50 | 1,95% | 150,00 |
28.11.2023 | 77,54 | 77,54 | 77,00 | 77,00 | -1,48% | 140,00 |
27.11.2023 | 78,16 | 78,16 | 78,16 | 78,16 | -0,59% | 15,00 |
24.11.2023 | 78,08 | 78,62 | 78,08 | 78,62 | 0,41% | 51,00 |
23.11.2023 | 78,30 | 78,30 | 78,30 | 78,30 | -0,84% | 1,00 |
22.11.2023 | 78,00 | 79,02 | 78,00 | 78,96 | 0,51% | 163,00 |
20.11.2023 | 78,86 | 79,50 | 78,56 | 78,56 | -0,25% | 611,00 |
17.11.2023 | 78,76 | 78,76 | 78,76 | 78,76 | 0,25% | 24,00 |
16.11.2023 | 78,56 | 78,56 | 78,56 | 78,56 | -1,65% | 13,00 |
15.11.2023 | 79,50 | 79,96 | 79,50 | 79,88 | 0,55% | 233,00 |
14.11.2023 | 78,82 | 79,66 | 78,82 | 79,44 | 5,95% | 200,00 |
13.11.2023 | 75,28 | 75,42 | 74,90 | 74,98 | -0,29% | 319,00 |
10.11.2023 | 74,90 | 75,20 | 74,76 | 75,20 | 3,52% | 145,00 |
02.11.2023 | 72,64 | 72,64 | 72,64 | 72,64 | 12,69% | 27,00 |
30.10.2023 | 64,46 | 64,46 | 64,46 | 64,46 | 0,25% | 30,00 |
26.10.2023 | 64,60 | 64,60 | 64,22 | 64,30 | -0,31% | 31,00 |
25.10.2023 | 64,50 | 64,50 | 64,50 | 64,50 | -1,13% | 10,00 |
24.10.2023 | 65,36 | 65,36 | 65,24 | 65,24 | 1,59% | 30,00 |
23.10.2023 | 65,00 | 65,00 | 64,22 | 64,22 | -1,65% | 26,00 |
20.10.2023 | 65,78 | 65,78 | 65,30 | 65,30 | -1,39% | 30,00 |
19.10.2023 | 66,54 | 66,54 | 66,22 | 66,22 | -1,52% | 6,00 |
18.10.2023 | 68,02 | 68,02 | 67,24 | 67,24 | -1,03% | 155,00 |
16.10.2023 | 68,46 | 68,60 | 67,94 | 67,94 | 0,24% | 23,00 |
13.10.2023 | 67,78 | 67,78 | 67,78 | 67,78 | -0,21% | 15,00 |