Deutsche Märkte geschlossen

Toyota Motor Corporation (TM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
146,53-1,13 (-0,77%)
Börsenschluss: 04:00PM EST
146,53 0,00 (0,00%)
Nachbörse: 07:57PM EST
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022145,56146,61144,99146,53146,53164.900
01. Dez. 2022147,22148,24146,58147,66147,66199.500
30. Nov. 2022145,44147,87144,85147,69147,69171.400
29. Nov. 2022145,26146,18144,87145,40145,40170.200
28. Nov. 2022146,84147,70146,32146,51146,51140.700
25. Nov. 2022147,00148,65146,94148,27148,2795.600
23. Nov. 2022146,06146,71145,25146,71146,71198.900
22. Nov. 2022144,63145,50144,30145,33145,33179.900
21. Nov. 2022142,78142,93141,95142,16142,16161.000
18. Nov. 2022143,08143,51142,63143,19143,19130.300
17. Nov. 2022141,21142,96141,10142,93142,93129.800
16. Nov. 2022143,15143,24141,82142,12142,12122.200
15. Nov. 2022144,68144,97142,93143,75143,75183.400
14. Nov. 2022142,28143,40141,69142,12142,12191.500
11. Nov. 2022142,17143,46141,51143,26143,26144.300
10. Nov. 2022137,59140,57137,56140,52140,52211.300
09. Nov. 2022136,00136,10134,10134,53134,53194.900
08. Nov. 2022137,36138,65136,65137,50137,50183.800
07. Nov. 2022136,83137,53135,90137,26137,26216.500
04. Nov. 2022136,00137,68135,60137,35137,35210.000
03. Nov. 2022135,19136,28134,23135,25135,25212.200
02. Nov. 2022136,65138,20135,25135,39135,39215.900
01. Nov. 2022138,00138,00134,47135,16135,16251.000
31. Okt. 2022138,58139,32137,57138,81138,81216.800
28. Okt. 2022137,68139,79137,55139,52139,52207.800
27. Okt. 2022137,05137,75136,39136,47136,47194.400
26. Okt. 2022136,89138,89136,83137,93137,93185.600
25. Okt. 2022135,88137,91135,78137,07137,07193.100
24. Okt. 2022133,63135,10133,14134,74134,74188.300
21. Okt. 2022131,69133,92131,34133,76133,76313.600
20. Okt. 2022133,64134,80132,80133,24133,24172.000
19. Okt. 2022133,58133,89132,09132,97132,97176.100
18. Okt. 2022135,26135,31133,22134,26134,26350.600
17. Okt. 2022135,85136,80135,85136,16136,16206.500
14. Okt. 2022136,40136,40134,04134,11134,11303.500
13. Okt. 2022133,27136,80132,50136,38136,38294.000
12. Okt. 2022135,55136,31135,00135,00135,00214.900
11. Okt. 2022134,12136,85134,12135,06135,06282.400
10. Okt. 2022135,76135,76134,26134,86134,86294.200
07. Okt. 2022136,33136,84135,21135,85135,85292.300
06. Okt. 2022136,35137,12136,01136,17136,17246.200
05. Okt. 2022137,54138,52136,37138,09138,09193.100
04. Okt. 2022138,35140,18138,27139,85139,85325.400
03. Okt. 2022134,15136,20133,80135,59135,59368.800
30. Sept. 2022134,21134,43130,07130,29130,29424.900
29. Sept. 2022135,11135,15132,54133,76133,76421.100
28. Sept. 2022134,76137,44134,35136,89136,89213.000
27. Sept. 2022136,89137,23134,84135,74135,74303.400
26. Sept. 2022136,13137,41135,10135,62135,62265.800
23. Sept. 2022137,60137,61135,84137,28137,28475.700
22. Sept. 2022140,72141,50138,12139,05139,05388.300
21. Sept. 2022139,50140,00137,57137,58137,58238.100
20. Sept. 2022141,60142,15140,20140,73140,73276.900
19. Sept. 2022140,12141,68140,00141,45141,45238.500
16. Sept. 2022140,32141,26140,19140,74140,74212.500
15. Sept. 2022141,16142,36140,24140,45140,45239.900
14. Sept. 2022141,54142,71140,82141,47141,47199.500
13. Sept. 2022142,49142,95140,20140,23140,23265.700
12. Sept. 2022144,66145,89144,66145,04145,04228.600
09. Sept. 2022146,03146,03145,20145,59145,59159.300
08. Sept. 2022142,61144,26142,47144,13144,13264.500
07. Sept. 2022141,99143,51140,96143,34143,34311.200
06. Sept. 2022145,00145,33143,28143,94143,94232.300
02. Sept. 2022147,55147,87145,08145,56145,56189.700
01. Sept. 2022147,61147,87145,61146,80146,80268.600
31. Aug. 2022150,55151,04149,32149,37149,37293.400
30. Aug. 2022152,65152,77149,55150,17150,17290.800
29. Aug. 2022151,22152,48151,20151,77151,77173.800
26. Aug. 2022155,15155,50151,73151,77151,77207.300
25. Aug. 2022155,00156,00154,53156,00156,00112.900
24. Aug. 2022153,40155,15153,21154,50154,50220.600
23. Aug. 2022153,74155,28153,48153,48153,48185.600
22. Aug. 2022155,60155,95153,95154,32154,32206.000
19. Aug. 2022157,67157,97156,12156,46156,46184.200
18. Aug. 2022159,48159,77158,78159,13159,13163.400
17. Aug. 2022160,08161,68159,81160,77160,77148.100
16. Aug. 2022159,30159,93158,58159,42159,42191.500
15. Aug. 2022160,90160,90159,42160,46160,46142.200
12. Aug. 2022160,05161,61159,24161,31161,31203.700
11. Aug. 2022158,88159,73158,28158,60158,60124.600
10. Aug. 2022156,00158,35155,17157,89157,89243.100
09. Aug. 2022155,00156,00152,46152,94152,94289.200
08. Aug. 2022157,00157,29156,04156,20156,20259.900
05. Aug. 2022157,61158,02156,25157,31157,31233.100
04. Aug. 2022157,25158,19156,63156,66156,66398.500
03. Aug. 2022162,84163,88161,25163,13163,13190.900
02. Aug. 2022164,30165,20163,52163,66163,66215.900
01. Aug. 2022165,58167,04165,58166,77166,77248.600
29. Juli 2022159,95162,78159,34162,59162,59293.700
28. Juli 2022158,70159,80157,70159,51159,51176.700
27. Juli 2022158,93160,40158,00160,05160,05129.300
26. Juli 2022158,81159,07157,93158,06158,06154.500
25. Juli 2022160,05160,05158,88159,42159,42111.700
22. Juli 2022160,59161,17159,72160,30160,30133.400
21. Juli 2022158,53159,42158,09159,18159,18199.200
20. Juli 2022159,60159,68157,40157,90157,90255.100
19. Juli 2022159,17160,54158,75160,42160,42321.300
18. Juli 2022157,00158,13156,38156,75156,75228.000
15. Juli 2022155,69156,85154,93156,70156,70204.300
14. Juli 2022154,42154,42152,18153,14153,14248.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...