Echtzeit-Aktienkurs Toyota Motor Corporation (ADRs)
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 147,73 | 149,16 | 146,96 | 147,80 | -1,17% | - |
25.02.2021 | 149,49 | 149,55 | 149,41 | 149,55 | -1,91% | - |
24.02.2021 | 151,63 | 153,09 | 151,27 | 152,47 | -0,19% | - |
23.02.2021 | 151,60 | 153,34 | 151,47 | 152,76 | 0,18% | - |
22.02.2021 | 153,05 | 153,98 | 152,11 | 152,48 | -0,73% | - |
19.02.2021 | 153,69 | 154,26 | 153,10 | 153,60 | 0,15% | - |
18.02.2021 | 152,92 | 153,59 | 152,22 | 153,37 | -2,07% | - |
17.02.2021 | 156,37 | 156,62 | 156,23 | 156,61 | 0,08% | - |
16.02.2021 | 157,92 | 158,17 | 156,05 | 156,48 | -2,50% | - |
12.02.2021 | 161,21 | 161,27 | 159,62 | 160,49 | 1,12% | - |
11.02.2021 | 159,88 | 160,38 | 158,26 | 158,72 | -1,76% | - |
10.02.2021 | 157,67 | 163,34 | 155,93 | 161,56 | 5,00% | - |
09.02.2021 | 153,66 | 154,43 | 153,16 | 153,87 | 0,56% | - |
08.02.2021 | 152,34 | 153,26 | 152,15 | 153,02 | 1,43% | - |
05.02.2021 | 149,54 | 151,26 | 149,54 | 150,86 | 1,92% | - |
04.02.2021 | 148,20 | 148,20 | 147,96 | 148,02 | -0,12% | - |
03.02.2021 | 146,90 | 148,55 | 146,81 | 148,19 | 3,29% | - |
02.02.2021 | 141,85 | 143,47 | 141,66 | 143,47 | 2,20% | - |
01.02.2021 | 139,55 | 140,80 | 0,00 | 140,37 | -0,33% | - |
29.01.2021 | 141,88 | 142,10 | 140,01 | 140,83 | -1,74% | - |
28.01.2021 | 142,82 | 144,02 | 142,46 | 143,32 | 0,32% | - |
27.01.2021 | 143,49 | 143,88 | 142,17 | 142,87 | -2,09% | - |
26.01.2021 | 146,38 | 146,51 | 145,55 | 145,91 | -0,66% | - |
25.01.2021 | 146,89 | 146,89 | 146,89 | 146,89 | -0,70% | - |
22.01.2021 | 147,87 | 148,27 | 147,63 | 147,92 | -2,12% | - |
21.01.2021 | 151,13 | 151,31 | 151,06 | 151,12 | 0,71% | - |
20.01.2021 | 149,00 | 150,16 | 148,74 | 150,05 | 1,33% | - |
19.01.2021 | 147,54 | 148,17 | 147,47 | 148,09 | -0,26% | - |
15.01.2021 | 147,51 | 149,30 | 147,50 | 148,47 | -1,90% | - |
14.01.2021 | 151,91 | 152,39 | 151,16 | 151,35 | 0,41% | - |
13.01.2021 | 150,88 | 151,02 | 150,04 | 150,73 | -0,70% | - |
12.01.2021 | 151,38 | 151,92 | 150,63 | 151,80 | -1,10% | - |
11.01.2021 | 153,04 | 154,22 | 152,76 | 153,50 | 0,40% | - |
08.01.2021 | 152,92 | 154,09 | 152,12 | 152,89 | 0,37% | - |
07.01.2021 | 152,07 | 152,82 | 151,61 | 152,33 | -0,86% | - |
06.01.2021 | 153,85 | 154,30 | 153,29 | 153,65 | 0,23% | - |
05.01.2021 | 152,21 | 153,45 | 151,90 | 153,30 | 0,22% | - |
04.01.2021 | 154,07 | 154,16 | 152,01 | 152,97 | -1,04% | - |
31.12.2020 | 154,53 | 154,77 | 153,88 | 154,58 | 0,15% | - |
30.12.2020 | 154,91 | 155,12 | 153,91 | 154,35 | 0,64% | - |
29.12.2020 | 153,53 | 153,77 | 152,84 | 153,37 | 0,41% | - |
28.12.2020 | 152,80 | 152,80 | 152,55 | 152,74 | -0,96% | - |
24.12.2020 | 150,60 | 154,22 | 149,77 | 154,22 | 2,10% | - |
23.12.2020 | 151,20 | 151,48 | 150,63 | 151,04 | 0,02% | - |
22.12.2020 | 150,84 | 151,13 | 150,14 | 151,01 | -0,26% | - |
21.12.2020 | 149,66 | 151,69 | 149,63 | 151,40 | -1,40% | - |
18.12.2020 | 153,54 | 154,05 | 152,77 | 153,55 | -0,97% | - |
17.12.2020 | 154,71 | 161,58 | 154,52 | 155,05 | 0,62% | - |
16.12.2020 | 155,21 | 159,53 | 154,10 | 154,10 | 0,21% | - |
15.12.2020 | 152,41 | 166,95 | 148,80 | 153,77 | 2,47% | - |
14.12.2020 | 154,51 | 157,60 | 150,07 | 150,07 | -0,66% | - |
11.12.2020 | 150,00 | 151,74 | 149,05 | 151,07 | 2,12% | - |
10.12.2020 | 142,99 | 157,50 | 142,99 | 147,94 | 5,06% | - |
09.12.2020 | 140,84 | 141,07 | 139,49 | 140,80 | 0,51% | - |
08.12.2020 | 138,20 | 140,09 | 135,45 | 140,09 | 1,49% | - |
07.12.2020 | 138,11 | 138,22 | 137,70 | 138,03 | -0,14% | - |
04.12.2020 | 138,08 | 138,49 | 137,65 | 138,22 | 1,02% | - |
03.12.2020 | 137,28 | 137,82 | 136,71 | 136,83 | 0,97% | - |
02.12.2020 | 136,55 | 136,80 | 132,61 | 135,51 | -0,42% | - |
01.12.2020 | 136,15 | 136,51 | 135,88 | 136,08 | 0,99% | - |
30.11.2020 | 135,33 | 135,61 | 134,67 | 134,74 | -3,95% | - |
27.11.2020 | 140,50 | 140,71 | 139,98 | 140,29 | -0,61% | - |
25.11.2020 | 140,45 | 141,66 | 140,23 | 141,15 | -1,90% | - |
24.11.2020 | 144,05 | 144,65 | 143,55 | 143,88 | 0,48% | - |
23.11.2020 | 143,73 | 144,05 | 143,19 | 143,20 | 0,72% | - |
20.11.2020 | 142,52 | 142,74 | 141,96 | 142,18 | 0,82% | - |
19.11.2020 | 141,30 | 141,30 | 140,90 | 141,02 | -0,57% | - |
18.11.2020 | 142,30 | 143,27 | 141,83 | 141,83 | -0,70% | - |
17.11.2020 | 142,88 | 143,52 | 142,62 | 142,83 | -0,83% | - |
16.11.2020 | 144,10 | 144,66 | 143,58 | 144,03 | 1,75% | - |
13.11.2020 | 140,34 | 141,99 | 140,08 | 141,55 | 1,14% | - |
12.11.2020 | 140,47 | 141,33 | 137,15 | 139,95 | -3,86% | - |
11.11.2020 | 142,58 | 145,58 | 142,06 | 145,58 | 4,07% | - |
10.11.2020 | 140,32 | 141,60 | 0,00 | 139,88 | 0,01% | - |
09.11.2020 | 140,09 | 141,63 | 139,87 | 139,87 | 1,92% | - |
06.11.2020 | 136,99 | 138,21 | 136,82 | 137,23 | 0,07% | - |
05.11.2020 | 136,33 | 139,20 | 136,09 | 137,13 | 2,25% | - |
04.11.2020 | 134,87 | 137,64 | 133,94 | 134,11 | -1,51% | - |
03.11.2020 | 135,86 | 136,85 | 135,69 | 136,16 | 2,36% | - |
02.11.2020 | 133,79 | 133,80 | 132,62 | 133,02 | 1,63% | - |
30.10.2020 | 131,21 | 131,61 | 130,44 | 130,88 | -0,40% | - |
29.10.2020 | 131,02 | 131,95 | 130,91 | 131,41 | 1,06% | - |
28.10.2020 | 130,91 | 131,09 | 129,11 | 130,03 | -1,79% | - |
27.10.2020 | 132,43 | 132,84 | 132,21 | 132,40 | -0,39% | - |
26.10.2020 | 133,07 | 133,07 | 132,25 | 132,93 | -0,26% | - |
23.10.2020 | 133,62 | 133,75 | 132,69 | 133,27 | 0,69% | - |
22.10.2020 | 133,13 | 133,66 | 132,37 | 132,37 | -0,58% | - |
21.10.2020 | 133,77 | 133,85 | 132,88 | 133,13 | 1,41% | - |
20.10.2020 | 131,38 | 131,86 | 131,04 | 131,28 | 0,36% | - |
19.10.2020 | 131,52 | 131,52 | 130,52 | 130,80 | 0,23% | - |
16.10.2020 | 130,93 | 131,81 | 130,48 | 130,50 | -0,54% | - |
15.10.2020 | 131,04 | 131,33 | 130,63 | 131,22 | 0,26% | - |
14.10.2020 | 131,45 | 132,01 | 130,88 | 130,88 | -1,34% | - |
13.10.2020 | 132,91 | 133,31 | 132,31 | 132,66 | 0,63% | - |
12.10.2020 | 131,80 | 132,11 | 131,55 | 131,83 | -0,32% | - |
09.10.2020 | 132,50 | 132,50 | 131,88 | 132,25 | -0,35% | - |
08.10.2020 | 132,84 | 133,20 | 132,44 | 132,72 | 0,27% | - |
07.10.2020 | 131,99 | 132,62 | 131,84 | 132,36 | 0,70% | - |
06.10.2020 | 132,05 | 132,73 | 131,18 | 131,44 | -0,41% | - |
05.10.2020 | 131,36 | 132,25 | 131,20 | 131,99 | 0,18% | - |