109,625€
2,55%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 109,15 | 109,73 | 109,15 | 109,50 | 0,09% | - |
| 25.04.2024 | 110,58 | 110,63 | 106,53 | 109,40 | -1,37% | - |
| 24.04.2024 | 112,00 | 114,00 | 109,60 | 110,93 | -0,65% | 114,00 |
| 23.04.2024 | 106,80 | 112,08 | 106,23 | 111,65 | 4,47% | - |
| 22.04.2024 | 105,50 | 107,58 | 104,83 | 106,88 | 1,47% | - |
| 19.04.2024 | 105,58 | 107,70 | 103,50 | 105,33 | -0,43% | 120,00 |
| 18.04.2024 | 106,45 | 109,90 | 105,43 | 105,78 | -0,49% | - |
| 17.04.2024 | 107,80 | 109,35 | 105,38 | 106,30 | -1,23% | - |
| 16.04.2024 | 110,85 | 111,98 | 105,93 | 107,63 | -2,93% | 350,00 |
| 15.04.2024 | 112,98 | 114,80 | 109,88 | 110,88 | -1,90% | 40,00 |
| 12.04.2024 | 112,43 | 114,10 | 111,20 | 113,03 | 0,78% | 45,00 |
| 11.04.2024 | 110,38 | 113,30 | 108,80 | 112,15 | 2,14% | - |
| 10.04.2024 | 114,60 | 114,80 | 108,88 | 109,80 | -4,63% | - |
| 09.04.2024 | 114,65 | 116,00 | 111,90 | 115,13 | 0,92% | 200,00 |
| 08.04.2024 | 115,40 | 116,80 | 113,65 | 114,08 | -0,70% | - |
| 05.04.2024 | 112,90 | 116,35 | 112,80 | 114,88 | 1,68% | - |
| 04.04.2024 | 116,15 | 118,30 | 112,55 | 112,98 | -2,86% | - |
| 03.04.2024 | 115,05 | 116,88 | 113,70 | 116,30 | 0,82% | 144,00 |
| 02.04.2024 | 119,25 | 121,40 | 112,48 | 115,35 | -3,41% | - |
| 28.03.2024 | 117,65 | 121,63 | 117,48 | 119,43 | 1,64% | 183,00 |
| 27.03.2024 | 116,63 | 118,50 | 116,08 | 117,50 | 0,99% | - |
| 26.03.2024 | 116,05 | 117,93 | 115,38 | 116,35 | -0,66% | 25,00 |
| 25.03.2024 | 116,58 | 117,93 | 115,43 | 117,13 | -0,23% | - |
| 22.03.2024 | 116,73 | 118,05 | 115,13 | 117,40 | 0,17% | 182,00 |
| 21.03.2024 | 113,85 | 118,50 | 113,83 | 117,20 | 2,65% | - |
| 20.03.2024 | 111,80 | 114,55 | 110,50 | 114,18 | 2,88% | - |
| 19.03.2024 | 110,15 | 112,80 | 108,78 | 110,98 | -0,20% | - |
| 18.03.2024 | 110,60 | 112,45 | 108,73 | 111,20 | 0,47% | 200,00 |
| 15.03.2024 | 108,40 | 111,30 | 107,25 | 110,68 | 1,54% | - |
| 14.03.2024 | 112,10 | 113,35 | 107,25 | 109,00 | -1,80% | - |
| 13.03.2024 | 111,90 | 114,48 | 110,93 | 111,00 | -0,72% | - |
| 12.03.2024 | 109,23 | 113,08 | 108,10 | 111,80 | 3,49% | - |
| 11.03.2024 | 110,18 | 110,75 | 107,28 | 108,03 | -2,11% | - |
| 08.03.2024 | 109,75 | 112,50 | 108,53 | 110,35 | 0,05% | - |
| 07.03.2024 | 108,25 | 111,95 | 108,10 | 110,30 | 1,19% | - |
| 06.03.2024 | 106,70 | 109,25 | 106,15 | 109,00 | 2,66% | 420,00 |
| 05.03.2024 | 108,43 | 109,98 | 105,93 | 106,18 | -2,21% | - |
| 04.03.2024 | 107,85 | 110,58 | 107,33 | 108,58 | 0,63% | 239,00 |
| 01.03.2024 | 106,23 | 108,83 | 105,05 | 107,90 | 1,36% | 50,00 |
| 29.02.2024 | 102,20 | 106,45 | 102,20 | 106,45 | 2,85% | 50,00 |
| 28.02.2024 | 102,40 | 103,50 | 102,25 | 103,50 | -0,62% | - |
| 27.02.2024 | 103,50 | 104,15 | 103,45 | 104,15 | 1,07% | - |
| 26.02.2024 | 102,50 | 103,10 | 102,50 | 103,05 | -0,43% | - |
| 23.02.2024 | 101,55 | 103,50 | 101,55 | 103,50 | 1,97% | 100,00 |
| 22.02.2024 | 100,45 | 102,65 | 100,20 | 101,50 | 3,70% | - |
| 21.02.2024 | 97,38 | 99,58 | 97,38 | 97,88 | 3,84% | 100,00 |
| 20.02.2024 | 94,26 | 94,26 | 94,26 | 94,26 | -0,38% | - |
| 19.02.2024 | 94,62 | 94,62 | 94,62 | 94,62 | -1,87% | - |
| 16.02.2024 | 96,42 | 96,42 | 96,42 | 96,42 | 0,67% | - |
| 15.02.2024 | 95,70 | 95,78 | 95,70 | 95,78 | 2,75% | 70,00 |
| 14.02.2024 | 93,22 | 93,22 | 93,22 | 93,22 | -4,55% | - |
| 13.02.2024 | 97,66 | 97,66 | 97,66 | 97,66 | 4,58% | - |
| 12.02.2024 | 93,38 | 93,38 | 93,38 | 93,38 | 1,02% | - |
| 09.02.2024 | 92,44 | 92,44 | 92,44 | 92,44 | -0,39% | - |
| 08.02.2024 | 92,36 | 93,14 | 92,36 | 92,80 | 1,55% | - |
| 07.02.2024 | 91,38 | 91,38 | 91,38 | 91,38 | -0,50% | - |
| 06.02.2024 | 91,84 | 91,84 | 91,84 | 91,84 | 0,28% | - |
| 05.02.2024 | 92,56 | 92,78 | 91,58 | 91,58 | -0,97% | - |
| 02.02.2024 | 92,48 | 92,48 | 92,48 | 92,48 | 0,72% | - |
| 01.02.2024 | 91,86 | 91,94 | 91,82 | 91,82 | -0,65% | - |
| 31.01.2024 | 92,36 | 92,42 | 92,24 | 92,42 | -0,73% | - |
| 30.01.2024 | 91,84 | 93,10 | 91,56 | 93,10 | 2,60% | - |
| 29.01.2024 | 90,54 | 90,74 | 90,54 | 90,74 | 0,69% | - |
| 26.01.2024 | 90,12 | 90,12 | 90,12 | 90,12 | 2,29% | - |
| 25.01.2024 | 88,10 | 88,10 | 88,10 | 88,10 | -1,52% | - |
| 24.01.2024 | 89,46 | 89,46 | 89,46 | 89,46 | -5,07% | - |
| 23.01.2024 | 94,24 | 94,24 | 94,24 | 94,24 | 2,43% | - |
| 22.01.2024 | 92,00 | 92,00 | 92,00 | 92,00 | 2,02% | - |
| 19.01.2024 | 90,54 | 90,54 | 90,18 | 90,18 | -0,38% | - |
| 18.01.2024 | 90,52 | 90,52 | 90,52 | 90,52 | -0,96% | - |
| 17.01.2024 | 91,40 | 91,40 | 91,40 | 91,40 | -1,27% | - |
| 16.01.2024 | 92,58 | 92,58 | 92,58 | 92,58 | 0,33% | - |
| 15.01.2024 | 92,28 | 92,28 | 92,28 | 92,28 | -2,08% | - |
| 12.01.2024 | 94,24 | 94,24 | 94,24 | 94,24 | 0,64% | - |
| 11.01.2024 | 93,64 | 93,64 | 93,64 | 93,64 | -0,70% | - |
| 10.01.2024 | 92,62 | 94,30 | 92,62 | 94,30 | 1,57% | - |
| 09.01.2024 | 92,84 | 92,84 | 92,84 | 92,84 | -0,36% | - |
| 08.01.2024 | 89,60 | 93,18 | 89,60 | 93,18 | 3,42% | - |
| 05.01.2024 | 90,10 | 90,10 | 90,10 | 90,10 | -0,18% | - |
| 04.01.2024 | 90,26 | 90,26 | 90,26 | 90,26 | -1,59% | - |
| 03.01.2024 | 91,72 | 91,72 | 91,72 | 91,72 | -0,97% | - |
| 02.01.2024 | 93,06 | 93,06 | 92,62 | 92,62 | -0,92% | - |
| 29.12.2023 | 93,48 | 93,48 | 93,48 | 93,48 | -1,00% | - |
| 27.12.2023 | 94,42 | 94,42 | 94,42 | 94,42 | 1,07% | - |
| 22.12.2023 | 93,46 | 93,46 | 93,42 | 93,42 | 0,02% | - |
| 21.12.2023 | 93,40 | 93,40 | 93,40 | 93,40 | -0,83% | - |
| 20.12.2023 | 94,18 | 94,18 | 94,18 | 94,18 | 0,49% | - |
| 19.12.2023 | 92,48 | 93,72 | 92,48 | 93,72 | 0,73% | 69,00 |
| 18.12.2023 | 93,86 | 93,86 | 91,86 | 93,04 | -1,86% | 33,00 |
| 15.12.2023 | 94,80 | 94,80 | 94,80 | 94,80 | 5,83% | - |
| 14.12.2023 | 89,58 | 89,58 | 89,58 | 89,58 | 4,50% | - |
| 13.12.2023 | 85,72 | 85,72 | 85,72 | 85,72 | -0,42% | - |
| 12.12.2023 | 86,08 | 86,08 | 86,08 | 86,08 | 0,05% | - |
| 11.12.2023 | 86,04 | 86,04 | 86,04 | 86,04 | -0,49% | - |
| 08.12.2023 | 84,50 | 86,46 | 84,50 | 86,46 | 4,95% | - |
| 07.12.2023 | 82,38 | 82,38 | 82,38 | 82,38 | -1,53% | - |
| 06.12.2023 | 81,88 | 83,96 | 81,88 | 83,66 | 4,50% | 35,00 |
| 05.12.2023 | 80,06 | 80,06 | 80,06 | 80,06 | -1,48% | - |
| 04.12.2023 | 80,70 | 81,26 | 80,70 | 81,26 | 3,15% | - |
| 01.12.2023 | 78,78 | 78,78 | 78,78 | 78,78 | -0,05% | - |