233,970$
-1,08%
Echtzeit-Aktienkurs Toyota Motor Corporation (ADRs)
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 234,59 | 235,29 | 233,01 | 233,97 | -1,08% | 306.805,00 |
| 16.04.2024 | 236,29 | 237,37 | 234,64 | 236,52 | -2,13% | 305.488,00 |
| 15.04.2024 | 245,71 | 246,07 | 241,33 | 241,67 | -0,54% | 158.145,00 |
| 12.04.2024 | 245,01 | 245,27 | 242,63 | 242,97 | -1,63% | 207.683,00 |
| 11.04.2024 | 246,50 | 247,15 | 244,47 | 246,99 | 0,90% | 172.286,00 |
| 10.04.2024 | 246,00 | 246,12 | 243,86 | 244,79 | -0,87% | 214.574,00 |
| 09.04.2024 | 247,86 | 248,47 | 245,68 | 246,93 | 1,11% | 232.284,00 |
| 08.04.2024 | 243,40 | 245,84 | 243,33 | 244,21 | 1,44% | 218.734,00 |
| 05.04.2024 | 239,00 | 241,83 | 238,58 | 240,74 | 0,66% | 191.129,00 |
| 04.04.2024 | 243,20 | 243,67 | 239,02 | 239,16 | -1,08% | 195.178,00 |
| 03.04.2024 | 239,50 | 242,45 | 239,50 | 241,78 | 0,79% | 279.088,00 |
| 02.04.2024 | 239,00 | 240,24 | 237,96 | 239,89 | -0,93% | 296.385,00 |
| 01.04.2024 | 242,85 | 242,86 | 240,22 | 242,15 | -3,79% | 499.296,00 |
| 28.03.2024 | 251,14 | 252,85 | 251,14 | 251,68 | -0,19% | 124.952,00 |
| 27.03.2024 | 253,70 | 254,20 | 250,33 | 252,15 | -0,62% | 242.305,00 |
| 26.03.2024 | 253,89 | 254,79 | 253,39 | 253,72 | 0,52% | 214.818,00 |
| 25.03.2024 | 252,11 | 253,42 | 251,04 | 252,41 | -0,93% | 196.121,00 |
| 22.03.2024 | 255,00 | 255,23 | 253,59 | 254,77 | 1,31% | 285.516,00 |
| 21.03.2024 | 251,45 | 251,79 | 250,26 | 251,48 | 1,93% | 244.698,00 |
| 20.03.2024 | 244,68 | 246,80 | 244,31 | 246,72 | 0,98% | 213.346,00 |
| 19.03.2024 | 242,68 | 245,09 | 242,41 | 244,32 | 2,37% | 347.172,00 |
| 18.03.2024 | 237,58 | 238,83 | 237,28 | 238,66 | 1,72% | 194.085,00 |
| 15.03.2024 | 234,91 | 235,12 | 233,54 | 234,62 | 1,58% | 179.136,00 |
| 14.03.2024 | 233,36 | 233,36 | 230,36 | 230,97 | -0,80% | 222.588,00 |
| 13.03.2024 | 233,41 | 233,54 | 231,37 | 232,83 | -2,15% | 297.789,00 |
| 12.03.2024 | 236,81 | 238,44 | 235,45 | 237,95 | 1,06% | 242.774,00 |
| 11.03.2024 | 237,41 | 237,41 | 235,17 | 235,46 | -3,03% | 379.418,00 |
| 08.03.2024 | 245,00 | 245,80 | 242,58 | 242,82 | -2,07% | 379.629,00 |
| 07.03.2024 | 246,93 | 248,05 | 245,70 | 247,94 | -1,77% | 356.985,00 |
| 06.03.2024 | 252,15 | 253,43 | 250,93 | 252,40 | 1,70% | 328.444,00 |
| 05.03.2024 | 247,71 | 249,99 | 246,81 | 248,19 | 1,78% | 313.032,00 |
| 04.03.2024 | 244,19 | 244,79 | 243,24 | 243,84 | -0,89% | 280.324,00 |
| 01.03.2024 | 244,66 | 246,54 | 244,56 | 246,04 | 2,28% | 338.591,00 |
| 29.02.2024 | 240,92 | 241,66 | 239,65 | 240,55 | 1,37% | 255.766,00 |
| 28.02.2024 | 237,93 | 238,19 | 237,00 | 237,29 | -0,32% | 167.022,00 |
| 27.02.2024 | 238,19 | 238,84 | 236,59 | 238,04 | -0,04% | 299.627,00 |
| 26.02.2024 | 237,59 | 238,78 | 236,54 | 238,13 | 1,33% | 323.972,00 |
| 23.02.2024 | 235,00 | 235,76 | 234,34 | 235,00 | 0,23% | 279.172,00 |
| 22.02.2024 | 234,17 | 235,15 | 233,01 | 234,45 | 3,24% | 460.010,00 |
| 21.02.2024 | 227,22 | 227,66 | 225,80 | 227,09 | 0,14% | 427.848,00 |
| 20.02.2024 | 227,78 | 228,46 | 225,58 | 226,77 | -0,26% | 297.501,00 |
| 16.02.2024 | 227,83 | 228,54 | 226,63 | 227,36 | -0,52% | 241.975,00 |
| 15.02.2024 | 226,14 | 228,64 | 226,14 | 228,54 | 0,67% | 238.469,00 |
| 14.02.2024 | 226,00 | 227,16 | 224,48 | 227,03 | -1,72% | 342.420,00 |
| 13.02.2024 | 227,59 | 232,56 | 227,30 | 231,00 | 2,28% | 727.614,00 |
| 12.02.2024 | 223,82 | 226,87 | 223,56 | 225,86 | 0,62% | 243.899,00 |
| 09.02.2024 | 223,82 | 225,14 | 223,75 | 224,46 | -0,82% | 239.094,00 |
| 08.02.2024 | 225,32 | 226,40 | 223,83 | 226,31 | 1,46% | 320.440,00 |
| 07.02.2024 | 222,34 | 224,02 | 220,86 | 223,05 | 1,91% | 489.553,00 |
| 06.02.2024 | 211,87 | 221,77 | 211,82 | 218,86 | 7,80% | 1.136.611,00 |
| 05.02.2024 | 202,29 | 203,18 | 201,41 | 203,03 | 0,24% | 319.755,00 |
| 02.02.2024 | 200,90 | 202,64 | 200,54 | 202,54 | 0,18% | 241.242,00 |
| 01.02.2024 | 200,63 | 202,35 | 199,81 | 202,18 | 1,24% | 168.380,00 |
| 31.01.2024 | 202,28 | 202,35 | 199,29 | 199,70 | -1,07% | 296.700,00 |
| 30.01.2024 | 202,01 | 202,41 | 201,51 | 201,85 | 0,09% | 143.358,00 |
| 29.01.2024 | 199,68 | 201,85 | 199,08 | 201,66 | 1,82% | 278.506,00 |
| 26.01.2024 | 197,24 | 198,21 | 197,07 | 198,06 | -0,75% | 194.254,00 |
| 25.01.2024 | 200,71 | 200,73 | 198,65 | 199,56 | -0,58% | 191.873,00 |
| 24.01.2024 | 200,87 | 201,68 | 200,36 | 200,72 | -0,34% | 313.533,00 |
| 23.01.2024 | 200,68 | 202,00 | 200,68 | 201,40 | -0,01% | 228.505,00 |
| 22.01.2024 | 201,24 | 201,95 | 200,40 | 201,42 | 0,37% | 367.582,00 |
| 19.01.2024 | 200,10 | 200,70 | 198,85 | 200,67 | 0,29% | 286.660,00 |
| 18.01.2024 | 199,43 | 200,27 | 198,29 | 200,08 | 3,06% | 411.064,00 |
| 17.01.2024 | 193,26 | 194,39 | 193,03 | 194,14 | -0,75% | 230.542,00 |
| 16.01.2024 | 195,29 | 196,50 | 194,50 | 195,60 | -0,04% | 273.502,00 |
| 12.01.2024 | 195,06 | 195,98 | 194,80 | 195,68 | 0,37% | 208.173,00 |
| 11.01.2024 | 195,31 | 196,48 | 193,78 | 194,95 | 1,16% | 358.757,00 |
| 10.01.2024 | 190,00 | 192,81 | 189,57 | 192,72 | 3,62% | 451.526,00 |
| 09.01.2024 | 186,53 | 186,66 | 185,29 | 185,99 | -1,01% | 254.265,00 |
| 08.01.2024 | 187,50 | 188,16 | 186,43 | 187,89 | 0,44% | 359.050,00 |
| 05.01.2024 | 186,00 | 188,71 | 185,64 | 187,07 | 2,24% | 336.123,00 |
| 04.01.2024 | 183,09 | 184,20 | 182,73 | 182,97 | 0,78% | 270.128,00 |
| 03.01.2024 | 180,84 | 182,47 | 180,07 | 181,55 | 0,10% | 273.081,00 |
| 02.01.2024 | 182,15 | 182,90 | 181,16 | 181,37 | -1,10% | 243.611,00 |
| 29.12.2023 | 183,13 | 183,88 | 182,36 | 183,38 | 1,25% | 223.223,00 |
| 28.12.2023 | 181,02 | 181,69 | 180,95 | 181,11 | 0,22% | 241.472,00 |
| 27.12.2023 | 180,38 | 181,11 | 180,08 | 180,72 | 0,48% | 194.969,00 |
| 26.12.2023 | 178,53 | 180,37 | 178,53 | 179,85 | 0,74% | 198.500,00 |
| 22.12.2023 | 178,06 | 179,24 | 178,00 | 178,53 | -1,29% | 322.893,00 |
| 21.12.2023 | 178,78 | 181,24 | 178,58 | 180,86 | 0,51% | 340.914,00 |
| 20.12.2023 | 180,45 | 182,54 | 179,88 | 179,94 | -2,18% | 417.812,00 |
| 19.12.2023 | 184,80 | 185,10 | 183,90 | 183,95 | 0,37% | 199.382,00 |
| 18.12.2023 | 183,87 | 184,19 | 182,88 | 183,28 | 1,47% | 291.244,00 |
| 15.12.2023 | 182,81 | 183,04 | 180,59 | 180,62 | -1,53% | 375.458,00 |
| 14.12.2023 | 181,88 | 184,77 | 181,61 | 183,42 | -1,11% | 520.580,00 |
| 13.12.2023 | 184,01 | 186,29 | 183,03 | 185,48 | 0,37% | 345.034,00 |
| 12.12.2023 | 184,76 | 185,21 | 184,05 | 184,80 | -1,22% | 270.746,00 |
| 11.12.2023 | 186,81 | 187,71 | 186,28 | 187,08 | -0,11% | 283.099,00 |
| 08.12.2023 | 186,18 | 187,59 | 185,60 | 187,28 | -1,56% | 471.299,00 |
| 07.12.2023 | 190,43 | 190,76 | 187,91 | 190,24 | 0,18% | 279.257,00 |
| 06.12.2023 | 191,59 | 192,90 | 189,81 | 189,89 | 1,01% | 326.144,00 |
| 05.12.2023 | 187,70 | 188,98 | 187,50 | 187,99 | 0,33% | 198.550,00 |
| 04.12.2023 | 188,34 | 189,11 | 187,05 | 187,37 | -2,79% | 329.198,00 |
| 01.12.2023 | 190,77 | 192,81 | 190,37 | 192,74 | 1,56% | 237.563,00 |
| 30.11.2023 | 189,53 | 190,00 | 189,13 | 189,78 | 0,14% | 189.263,00 |
| 29.11.2023 | 190,61 | 191,24 | 189,38 | 189,51 | 1,26% | 317.627,00 |
| 28.11.2023 | 185,81 | 187,32 | 185,81 | 187,16 | 0,29% | 227.692,00 |
| 27.11.2023 | 186,10 | 186,96 | 186,10 | 186,61 | -0,90% | 243.187,00 |
| 24.11.2023 | 187,44 | 188,50 | 187,17 | 188,30 | 2,21% | 213.978,00 |
| 22.11.2023 | 184,18 | 184,59 | 183,40 | 184,23 | 0,56% | 184.644,00 |