Toast, Inc. Class A TOST
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$28,99-1,47 (-4,83 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $28,99 | -4,83 % | $30,50 | $30,50 | $28,97 | 12,78M |
| 2026-09-29 | $30,46 | +0,26 % | $30,40 | $30,56 | $29,83 | 6,47M |
| 2026-09-28 | $30,38 | -0,72 % | $30,22 | $30,65 | $29,81 | 8,46M |
| 2026-09-25 | $30,60 | +1,63 % | $30,28 | $30,94 | $30,22 | 8,52M |
| 2026-09-24 | $30,11 | +1,01 % | $29,85 | $30,17 | $29,31 | 8,71M |
| 2026-09-23 | $29,81 | +0,54 % | $29,65 | $29,90 | $28,77 | 8,57M |
| 2026-09-22 | $29,65 | -0,50 % | $30,39 | $30,48 | $29,42 | 9,53M |
| 2026-09-21 | $29,80 | +0,20 % | $30,02 | $30,26 | $29,55 | 5,95M |
| 2026-09-18 | $29,74 | -2,97 % | $30,76 | $30,80 | $29,62 | 17,29M |
| 2026-09-17 | $30,65 | -1,51 % | $31,27 | $31,33 | $30,62 | 6,42M |
| 2026-09-16 | $31,12 | -2,26 % | $31,80 | $31,98 | $30,89 | 8,05M |
| 2026-09-15 | $31,84 | -4,36 % | $32,92 | $33,36 | $31,73 | 8,24M |
| 2026-09-14 | $33,29 | +3,64 % | $32,53 | $33,72 | $32,50 | 6,91M |
| 2026-09-11 | $32,12 | +0,56 % | $32,14 | $32,33 | $31,53 | 6,70M |
| 2026-09-10 | $31,94 | -1,57 % | $32,27 | $32,75 | $31,83 | 5,85M |
| 2026-09-09 | $32,45 | -2,52 % | $33,09 | $33,35 | $32,37 | 9,56M |
| 2026-09-08 | $33,29 | -1,94 % | $33,64 | $33,69 | $32,80 | 8,83M |
| 2026-09-04 | $33,95 | +0,06 % | $33,39 | $33,99 | $33,03 | 5,81M |
| 2026-09-03 | $33,93 | -0,32 % | $34,23 | $34,97 | $33,72 | 6,65M |
| 2026-09-02 | $34,04 | +1,34 % | $32,79 | $34,28 | $32,65 | 7,00M |
| 2026-09-01 | $33,59 | -1,47 % | $33,74 | $34,24 | $33,49 | 7,31M |
| 2026-08-31 | $34,09 | -3,02 % | $35,21 | $35,38 | $33,80 | 11,87M |
| 2026-08-28 | $35,15 | -0,06 % | $35,01 | $35,74 | $34,51 | 9,80M |
| 2026-08-27 | $35,17 | -4,87 % | $37,04 | $37,15 | $35,08 | 15,35M |
| 2026-08-26 | $36,97 | +0,46 % | $36,34 | $37,14 | $36,28 | 9,30M |
| 2026-08-25 | $36,80 | +0,25 % | $36,36 | $37,20 | $36,22 | 7,46M |
| 2026-08-24 | $36,71 | +0,19 % | $36,63 | $37,01 | $36,39 | 7,41M |
| 2026-08-21 | $36,64 | +3,74 % | $35,48 | $36,68 | $35,36 | 7,90M |
| 2026-08-20 | $35,32 | +0,46 % | $35,24 | $35,73 | $34,96 | 5,23M |
| 2026-08-19 | $35,16 | +0,60 % | $34,87 | $36,10 | $34,85 | 7,52M |
| 2026-08-18 | $34,95 | +1,84 % | $34,28 | $35,57 | $34,20 | 9,47M |
| 2026-08-17 | $34,32 | -1,24 % | $34,28 | $34,55 | $33,84 | 8,74M |
| 2026-08-14 | $34,75 | -1,33 % | $35,25 | $35,30 | $34,39 | 7,25M |
| 2026-08-13 | $35,22 | +3,41 % | $34,41 | $35,26 | $34,04 | 8,02M |
| 2026-08-12 | $34,06 | -2,35 % | $34,63 | $34,74 | $33,22 | 13,23M |
| 2026-08-11 | $34,88 | -2,27 % | $35,35 | $36,08 | $34,85 | 6,80M |
| 2026-08-10 | $35,69 | +3,51 % | $34,37 | $35,70 | $34,23 | 8,96M |
| 2026-08-07 | $34,48 | -0,69 % | $34,86 | $35,50 | $34,35 | 10,40M |
| 2026-08-06 | $34,72 | -0,23 % | $34,81 | $35,42 | $34,43 | 8,80M |
| 2026-08-05 | $34,80 | +2,93 % | $35,08 | $36,36 | $34,55 | 20,69M |
| 2026-08-04 | $33,81 | +3,11 % | $32,30 | $33,99 | $32,25 | 16,94M |
| 2026-08-03 | $32,79 | +1,61 % | $32,70 | $33,26 | $32,56 | 8,46M |
| 2026-07-31 | $32,27 | -1,77 % | $32,38 | $32,67 | $31,70 | 8,56M |
| 2026-07-30 | $32,85 | +0,77 % | $31,89 | $32,95 | $30,86 | 9,11M |
| 2026-07-29 | $32,60 | +0,80 % | $32,18 | $33,06 | $31,95 | 8,12M |
| 2026-07-28 | $32,34 | +4,86 % | $31,11 | $32,87 | $31,02 | 13,34M |
| 2026-07-27 | $30,84 | +6,20 % | $29,76 | $30,94 | $29,68 | 12,00M |
| 2026-07-24 | $29,04 | +2,25 % | $28,72 | $29,32 | $28,72 | 5,43M |
| 2026-07-23 | $28,40 | -2,77 % | $29,35 | $29,43 | $28,14 | 12,88M |
| 2026-07-22 | $29,21 | -3,82 % | $30,64 | $30,83 | $28,97 | 12,28M |
| 2026-07-21 | $30,37 | -1,56 % | $30,35 | $31,18 | $30,28 | 8,83M |
| 2026-07-20 | $30,85 | +2,56 % | $30,00 | $30,95 | $29,61 | 8,53M |
| 2026-07-17 | $30,08 | -0,82 % | $29,76 | $30,45 | $29,57 | 7,86M |
| 2026-07-16 | $30,33 | -0,20 % | $30,64 | $30,82 | $30,11 | 8,23M |
| 2026-07-15 | $30,39 | +1,30 % | $30,44 | $31,35 | $30,00 | 10,59M |
| 2026-07-14 | $30,00 | +0,13 % | $29,03 | $30,09 | $29,00 | 7,64M |
| 2026-07-13 | $29,96 | +2,18 % | $29,60 | $30,53 | $29,36 | 8,93M |
| 2026-07-10 | $29,32 | +1,63 % | $29,46 | $29,81 | $28,89 | 7,15M |
| 2026-07-09 | $28,85 | +0,98 % | $28,55 | $29,33 | $27,92 | 12,18M |
| 2026-07-08 | $28,57 | -3,51 % | $29,20 | $29,40 | $28,32 | 12,25M |
| 2026-07-07 | $29,61 | +0,44 % | $29,87 | $30,30 | $29,40 | 11,81M |
| 2026-07-06 | $29,48 | +2,29 % | $28,66 | $29,94 | $28,17 | 9,93M |
| 2026-07-02 | $28,82 | +0,38 % | $28,74 | $29,17 | $28,48 | 10,28M |
| 2026-07-01 | $28,71 | +3,20 % | $28,44 | $29,19 | $28,28 | 12,87M |
| 2026-06-30 | $27,82 | -1,21 % | $27,91 | $28,60 | $27,54 | 71,54M |
| 2026-06-29 | $28,16 | +3,99 % | $27,45 | $28,33 | $27,29 | 18,57M |
| 2026-06-26 | $27,08 | +5,08 % | $25,65 | $27,18 | $25,65 | 18,27M |
| 2026-06-25 | $25,77 | -0,96 % | $25,81 | $26,94 | $25,58 | 14,45M |
| 2026-06-24 | $26,02 | +6,16 % | $25,23 | $26,51 | $24,84 | 15,64M |
| 2026-06-23 | $24,51 | +1,03 % | $24,28 | $24,85 | $24,26 | 7,19M |
| 2026-06-22 | $24,26 | -1,62 % | $24,50 | $25,07 | $23,91 | 10,93M |
| 2026-06-18 | $24,66 | +1,02 % | $24,39 | $24,90 | $23,97 | 13,04M |
| 2026-06-17 | $24,41 | -2,63 % | $24,97 | $26,02 | $24,23 | 11,51M |
| 2026-06-16 | $25,07 | +0,08 % | $25,05 | $25,50 | $24,82 | 7,48M |
| 2026-06-15 | $25,05 | +0,93 % | $25,15 | $25,62 | $24,88 | 9,83M |
| 2026-06-12 | $24,82 | +0,53 % | $24,98 | $25,13 | $24,28 | 6,44M |
| 2026-06-11 | $24,69 | +1,60 % | $24,28 | $24,71 | $23,79 | 6,50M |
| 2026-06-10 | $24,30 | -2,80 % | $24,74 | $25,34 | $24,30 | 7,94M |
| 2026-06-09 | $25,00 | +3,73 % | $24,00 | $25,15 | $23,82 | 11,34M |
| 2026-06-08 | $24,10 | -2,19 % | $24,64 | $24,76 | $23,94 | 13,30M |
| 2026-06-05 | $24,64 | -2,30 % | $25,20 | $25,34 | $24,18 | 9,18M |
| 2026-06-04 | $25,22 | +0,60 % | $25,65 | $25,77 | $24,99 | 6,86M |
| 2026-06-03 | $25,07 | -4,86 % | $26,02 | $26,02 | $24,88 | 12,34M |
| 2026-06-02 | $26,35 | -5,01 % | $27,20 | $27,20 | $26,16 | 12,05M |
| 2026-06-01 | $27,74 | +6,57 % | $27,47 | $28,16 | $26,98 | 16,09M |
| 2026-05-29 | $26,03 | +4,29 % | $25,05 | $26,25 | $25,05 | 14,61M |
| 2026-05-28 | $24,96 | +1,88 % | $24,50 | $25,25 | $24,33 | 9,20M |
| 2026-05-27 | $24,50 | +5,06 % | $24,25 | $25,00 | $24,07 | 13,56M |
| 2026-05-26 | $23,32 | +0,69 % | $23,19 | $23,78 | $23,01 | 13,00M |
| 2026-05-22 | $23,16 | +0,52 % | $23,04 | $23,51 | $23,00 | 7,54M |