118,608$
0,64%
Echtzeit-Aktienkurs Toll Brothers Inc.
Bid:
Ask:
Aktienkurse zur Toll Brothers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 120,23 | 121,50 | 117,29 | 117,85 | -1,97% | 1.296.282,00 |
| 12.04.2024 | 119,31 | 120,88 | 118,78 | 120,22 | -0,08% | 966.206,00 |
| 11.04.2024 | 119,68 | 120,97 | 119,27 | 120,32 | 1,47% | 902.429,00 |
| 10.04.2024 | 119,13 | 120,42 | 117,64 | 118,58 | -4,62% | 1.881.783,00 |
| 09.04.2024 | 125,77 | 125,77 | 122,09 | 124,32 | -0,14% | 962.604,00 |
| 08.04.2024 | 125,68 | 126,18 | 123,92 | 124,49 | -0,52% | 879.510,00 |
| 05.04.2024 | 122,50 | 125,48 | 122,38 | 125,14 | 1,74% | 765.444,00 |
| 04.04.2024 | 127,49 | 128,04 | 122,59 | 123,00 | -2,40% | 1.058.855,00 |
| 03.04.2024 | 123,22 | 126,06 | 123,22 | 126,03 | 1,48% | 1.139.277,00 |
| 02.04.2024 | 125,20 | 125,69 | 121,53 | 124,19 | -3,01% | 1.450.347,00 |
| 01.04.2024 | 129,23 | 130,63 | 127,37 | 128,04 | -1,03% | 969.517,00 |
| 28.03.2024 | 127,69 | 130,28 | 127,30 | 129,37 | 1,53% | 1.133.263,00 |
| 27.03.2024 | 126,90 | 127,65 | 126,15 | 127,42 | 1,22% | 652.218,00 |
| 26.03.2024 | 126,60 | 127,11 | 125,58 | 125,89 | 0,13% | 879.874,00 |
| 25.03.2024 | 125,53 | 127,16 | 125,53 | 125,73 | -0,38% | 662.528,00 |
| 22.03.2024 | 126,27 | 126,92 | 125,32 | 126,21 | -0,25% | 903.904,00 |
| 21.03.2024 | 126,09 | 128,10 | 125,59 | 126,53 | 2,32% | 1.467.792,00 |
| 20.03.2024 | 121,40 | 124,39 | 120,32 | 123,66 | 1,79% | 1.201.168,00 |
| 19.03.2024 | 119,20 | 121,94 | 118,70 | 121,49 | 1,60% | 1.016.439,00 |
| 18.03.2024 | 121,22 | 121,89 | 118,89 | 119,58 | -0,61% | 1.128.709,00 |
| 15.03.2024 | 117,26 | 120,59 | 117,26 | 120,31 | 1,79% | 4.130.197,00 |
| 14.03.2024 | 121,46 | 123,05 | 117,24 | 118,20 | -3,95% | 1.836.125,00 |
| 13.03.2024 | 122,33 | 124,67 | 122,20 | 123,06 | 0,73% | 1.423.144,00 |
| 12.03.2024 | 118,98 | 122,86 | 118,30 | 122,17 | 2,41% | 1.526.935,00 |
| 11.03.2024 | 120,18 | 120,28 | 117,68 | 119,30 | -1,14% | 1.182.998,00 |
| 08.03.2024 | 120,87 | 122,72 | 119,28 | 120,68 | 0,45% | 1.294.838,00 |
| 07.03.2024 | 119,46 | 121,57 | 119,36 | 120,14 | 1,67% | 1.450.759,00 |
| 06.03.2024 | 116,81 | 118,45 | 116,06 | 118,17 | 1,98% | 1.804.334,00 |
| 05.03.2024 | 116,84 | 119,04 | 115,51 | 115,87 | -1,20% | 1.341.965,00 |
| 04.03.2024 | 117,69 | 119,50 | 117,10 | 117,28 | 0,31% | 1.233.956,00 |
| 01.03.2024 | 114,50 | 117,35 | 114,05 | 116,92 | 1,99% | 1.687.218,00 |
| 29.02.2024 | 113,49 | 115,03 | 112,88 | 114,64 | 2,20% | 1.569.814,00 |
| 28.02.2024 | 111,07 | 112,48 | 110,82 | 112,17 | 0,76% | 1.083.914,00 |
| 27.02.2024 | 113,10 | 113,92 | 110,90 | 111,32 | -1,10% | 1.242.737,00 |
| 26.02.2024 | 111,69 | 112,91 | 111,46 | 112,56 | 1,13% | 1.253.045,00 |
| 23.02.2024 | 110,76 | 112,55 | 110,17 | 111,30 | 1,32% | 1.454.693,00 |
| 22.02.2024 | 108,60 | 111,22 | 107,79 | 109,85 | 2,05% | 1.729.554,00 |
| 21.02.2024 | 110,89 | 111,66 | 106,95 | 107,64 | 3,95% | 3.908.221,00 |
| 20.02.2024 | 101,09 | 103,75 | 100,47 | 103,55 | 1,34% | 2.791.284,00 |
| 16.02.2024 | 102,50 | 103,87 | 102,03 | 102,18 | -1,92% | 1.782.161,00 |
| 15.02.2024 | 103,49 | 104,27 | 102,05 | 104,18 | 1,45% | 1.191.845,00 |
| 14.02.2024 | 101,78 | 103,64 | 100,71 | 102,69 | 2,66% | 1.279.455,00 |
| 13.02.2024 | 100,60 | 101,30 | 98,55 | 100,03 | -5,12% | 2.069.706,00 |
| 12.02.2024 | 101,36 | 105,86 | 101,36 | 105,43 | 4,38% | 2.123.555,00 |
| 09.02.2024 | 100,04 | 101,21 | 99,06 | 101,01 | 0,74% | 910.643,00 |
| 08.02.2024 | 100,10 | 100,92 | 99,11 | 100,27 | 0,52% | 946.447,00 |
| 07.02.2024 | 99,10 | 100,66 | 98,57 | 99,75 | 1,15% | 990.600,00 |
| 06.02.2024 | 99,28 | 99,56 | 97,45 | 98,62 | -0,40% | 904.509,00 |
| 05.02.2024 | 98,82 | 99,43 | 97,53 | 99,02 | -1,15% | 778.877,00 |
| 02.02.2024 | 99,40 | 100,90 | 98,28 | 100,17 | -0,85% | 1.245.613,00 |
| 01.02.2024 | 100,64 | 101,33 | 98,69 | 101,03 | 1,69% | 1.170.760,00 |
| 31.01.2024 | 99,53 | 101,62 | 99,07 | 99,35 | -0,80% | 1.259.207,00 |
| 30.01.2024 | 99,82 | 101,98 | 99,54 | 100,15 | 0,46% | 1.193.190,00 |
| 29.01.2024 | 98,37 | 99,96 | 97,96 | 99,69 | 1,24% | 1.341.276,00 |
| 26.01.2024 | 98,09 | 98,94 | 97,38 | 98,47 | 0,29% | 978.522,00 |
| 25.01.2024 | 97,33 | 98,28 | 96,33 | 98,19 | 2,30% | 1.355.085,00 |
| 24.01.2024 | 98,51 | 98,88 | 95,46 | 95,98 | -1,64% | 1.663.566,00 |
| 23.01.2024 | 100,85 | 101,72 | 96,74 | 97,58 | -5,29% | 2.029.888,00 |
| 22.01.2024 | 101,53 | 103,30 | 101,18 | 103,03 | 1,92% | 1.257.329,00 |
| 19.01.2024 | 99,37 | 101,46 | 98,29 | 101,09 | 1,79% | 1.766.422,00 |
| 18.01.2024 | 100,68 | 101,37 | 98,62 | 99,31 | 0,42% | 1.606.778,00 |
| 17.01.2024 | 98,71 | 99,58 | 98,29 | 98,89 | -1,11% | 1.359.457,00 |
| 16.01.2024 | 100,05 | 100,98 | 99,33 | 100,00 | -1,30% | 1.585.584,00 |
| 12.01.2024 | 104,16 | 104,16 | 101,27 | 101,32 | -2,24% | 1.491.330,00 |
| 11.01.2024 | 101,98 | 103,67 | 101,67 | 103,64 | 0,50% | 1.147.643,00 |
| 10.01.2024 | 102,50 | 104,33 | 102,23 | 103,12 | 1,50% | 1.327.571,00 |
| 09.01.2024 | 100,99 | 101,82 | 100,87 | 101,60 | -0,55% | 1.336.449,00 |
| 08.01.2024 | 100,88 | 102,94 | 100,88 | 102,16 | 2,37% | 1.749.501,00 |
| 05.01.2024 | 98,28 | 100,58 | 97,42 | 99,79 | 1,05% | 1.171.369,00 |
| 04.01.2024 | 98,92 | 100,25 | 98,56 | 98,75 | -0,26% | 1.172.985,00 |
| 03.01.2024 | 99,12 | 100,08 | 97,60 | 99,01 | -1,76% | 1.784.381,00 |
| 02.01.2024 | 101,44 | 102,36 | 100,17 | 100,78 | -1,96% | 1.557.781,00 |
| 29.12.2023 | 102,99 | 103,75 | 102,52 | 102,79 | -0,71% | 916.439,00 |
| 28.12.2023 | 103,55 | 104,42 | 103,32 | 103,53 | -0,51% | 802.396,00 |
| 27.12.2023 | 103,69 | 104,55 | 103,12 | 104,06 | 0,57% | 772.429,00 |
| 26.12.2023 | 103,61 | 104,21 | 103,24 | 103,47 | -0,10% | 704.394,00 |
| 22.12.2023 | 103,87 | 104,01 | 102,75 | 103,57 | 0,24% | 838.167,00 |
| 21.12.2023 | 103,83 | 104,17 | 101,81 | 103,32 | 1,18% | 1.106.460,00 |
| 20.12.2023 | 103,11 | 104,48 | 102,08 | 102,12 | -1,22% | 1.250.726,00 |
| 19.12.2023 | 102,02 | 103,82 | 101,55 | 103,38 | 1,97% | 1.369.922,00 |
| 18.12.2023 | 102,74 | 102,90 | 100,00 | 101,38 | -1,07% | 1.718.285,00 |
| 15.12.2023 | 103,96 | 105,91 | 102,22 | 102,48 | -2,57% | 3.651.760,00 |
| 14.12.2023 | 99,18 | 105,41 | 99,00 | 105,18 | 9,04% | 3.501.093,00 |
| 13.12.2023 | 93,06 | 96,69 | 91,92 | 96,46 | 4,38% | 2.661.913,00 |
| 12.12.2023 | 93,07 | 93,37 | 92,34 | 92,41 | -0,56% | 1.100.816,00 |
| 11.12.2023 | 92,41 | 93,26 | 92,16 | 92,93 | 0,08% | 1.638.327,00 |
| 08.12.2023 | 90,73 | 93,26 | 90,69 | 92,86 | 1,86% | 1.862.270,00 |
| 07.12.2023 | 90,31 | 91,44 | 89,75 | 91,16 | 2,54% | 2.408.686,00 |
| 06.12.2023 | 89,60 | 91,10 | 88,79 | 88,90 | 1,94% | 2.621.181,00 |
| 05.12.2023 | 87,00 | 87,59 | 86,38 | 87,21 | 0,00% | 2.069.433,00 |
| 04.12.2023 | 87,57 | 88,72 | 87,07 | 87,21 | -0,65% | 1.701.089,00 |
| 01.12.2023 | 85,98 | 88,29 | 85,91 | 87,78 | 2,20% | 1.844.880,00 |
| 30.11.2023 | 85,66 | 86,08 | 84,66 | 85,89 | -0,21% | 1.876.506,00 |
| 29.11.2023 | 85,41 | 86,67 | 85,41 | 86,07 | 1,94% | 1.519.229,00 |
| 28.11.2023 | 85,04 | 85,76 | 84,40 | 84,43 | -1,16% | 827.780,00 |
| 27.11.2023 | 85,18 | 85,83 | 85,03 | 85,42 | -0,12% | 1.043.107,00 |
| 24.11.2023 | 85,04 | 85,81 | 84,98 | 85,52 | 0,25% | 335.976,00 |
| 22.11.2023 | 85,84 | 86,49 | 85,04 | 85,31 | 0,38% | 613.808,00 |
| 21.11.2023 | 85,49 | 86,21 | 84,97 | 84,99 | -1,24% | 733.486,00 |
| 20.11.2023 | 85,33 | 86,34 | 84,91 | 86,06 | 0,31% | 964.686,00 |