17,087€
0,33%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,72 | 21,13 | 20,00 | 21,03 | 1,48% | 7.779,00 |
| 04.05.2026 | 20,82 | 21,21 | 20,41 | 20,72 | 2,67% | 6.861,00 |
| 30.04.2026 | 20,78 | 20,87 | 19,81 | 20,18 | -2,64% | 6.675,00 |
| 29.04.2026 | 19,98 | 20,97 | 19,86 | 20,73 | 4,53% | 6.565,00 |
| 28.04.2026 | 19,80 | 20,25 | 19,58 | 19,83 | 0,31% | 4.778,00 |
| 27.04.2026 | 20,50 | 20,55 | 19,46 | 19,77 | -3,42% | 5.524,00 |
| 24.04.2026 | 19,47 | 20,62 | 19,37 | 20,47 | 5,63% | 10.776,00 |
| 23.04.2026 | 19,89 | 20,13 | 18,97 | 19,38 | -3,16% | 8.477,00 |
| 22.04.2026 | 20,03 | 20,18 | 19,80 | 20,01 | 0,56% | 5.310,00 |
| 21.04.2026 | 20,54 | 20,74 | 19,55 | 19,90 | -2,67% | 15.481,00 |
| 20.04.2026 | 18,93 | 20,62 | 18,80 | 20,44 | 6,99% | 16.093,00 |
| 17.04.2026 | 19,37 | 19,78 | 18,95 | 19,11 | -1,08% | 9.199,00 |
| 16.04.2026 | 19,11 | 19,86 | 19,06 | 19,32 | 1,86% | 15.871,00 |
| 15.04.2026 | 17,82 | 19,11 | 17,82 | 18,96 | 6,40% | 8.807,00 |
| 14.04.2026 | 18,16 | 18,57 | 17,75 | 17,82 | -1,22% | 10.123,00 |
| 13.04.2026 | 17,11 | 18,14 | 17,04 | 18,04 | 5,19% | 24.216,00 |
| 10.04.2026 | 17,61 | 17,92 | 17,04 | 17,15 | -2,40% | 12.111,00 |
| 09.04.2026 | 17,39 | 17,66 | 16,90 | 17,57 | 1,12% | 19.080,00 |
| 08.04.2026 | 18,44 | 18,56 | 17,25 | 17,38 | -3,21% | 15.890,00 |
| 07.04.2026 | 19,20 | 19,49 | 17,59 | 17,96 | -6,03% | 8.280,00 |
| 02.04.2026 | 18,76 | 19,50 | 18,61 | 19,11 | 0,72% | 3.020,00 |
| 01.04.2026 | 19,76 | 19,94 | 18,75 | 18,97 | -3,43% | 13.635,00 |
| 31.03.2026 | 19,35 | 20,18 | 19,06 | 19,65 | 2,48% | 8.059,00 |
| 30.03.2026 | 18,55 | 19,70 | 18,52 | 19,17 | 3,93% | 6.517,00 |
| 27.03.2026 | 18,98 | 19,02 | 18,25 | 18,45 | -2,41% | 11.689,00 |
| 26.03.2026 | 18,93 | 19,37 | 18,68 | 18,90 | -0,69% | 5.714,00 |
| 25.03.2026 | 19,50 | 19,94 | 18,63 | 19,03 | -1,73% | 13.476,00 |
| 24.03.2026 | 20,63 | 20,73 | 18,62 | 19,37 | -6,08% | 23.836,00 |
| 23.03.2026 | 20,56 | 21,28 | 20,48 | 20,62 | -1,40% | 6.057,00 |
| 20.03.2026 | 20,22 | 21,22 | 20,11 | 20,91 | 2,97% | 4.133,00 |
| 19.03.2026 | 20,57 | 20,90 | 20,04 | 20,31 | -1,13% | 12.123,00 |
| 18.03.2026 | 21,58 | 21,71 | 20,03 | 20,54 | -4,93% | 25.485,00 |
| 17.03.2026 | 23,54 | 24,84 | 21,52 | 21,61 | -8,28% | 26.464,00 |
| 16.03.2026 | 24,14 | 24,38 | 23,39 | 23,56 | -1,69% | 5.368,00 |
| 13.03.2026 | 23,09 | 24,04 | 22,83 | 23,96 | 4,08% | 25.377,00 |
| 12.03.2026 | 23,46 | 24,33 | 22,99 | 23,02 | -2,20% | 7.940,00 |
| 11.03.2026 | 23,92 | 24,38 | 23,19 | 23,54 | -1,35% | 6.604,00 |
| 10.03.2026 | 24,54 | 24,88 | 23,33 | 23,86 | -2,91% | 5.954,00 |
| 09.03.2026 | 24,78 | 25,18 | 24,18 | 24,58 | -2,42% | 24.951,00 |
| 06.03.2026 | 26,09 | 26,18 | 24,23 | 25,19 | -2,04% | 30.840,00 |
| 05.03.2026 | 24,40 | 28,34 | 24,35 | 25,71 | 19,11% | 72.945,00 |
| 04.03.2026 | 21,37 | 22,02 | 21,14 | 21,59 | 0,48% | 11.071,00 |
| 03.03.2026 | 20,59 | 21,73 | 20,19 | 21,49 | 3,52% | 12.328,00 |
| 02.03.2026 | 19,57 | 20,82 | 19,53 | 20,76 | 3,13% | 16.450,00 |
| 27.02.2026 | 20,25 | 20,38 | 19,05 | 20,13 | -0,66% | 24.447,00 |
| 26.02.2026 | 17,95 | 20,64 | 17,58 | 20,26 | 12,36% | 49.756,00 |
| 25.02.2026 | 21,17 | 21,79 | 17,52 | 18,03 | -14,79% | 52.440,00 |
| 24.02.2026 | 20,61 | 21,20 | 20,22 | 21,16 | 3,12% | 6.589,00 |
| 23.02.2026 | 21,10 | 21,28 | 20,40 | 20,52 | -3,87% | 12.129,00 |
| 20.02.2026 | 21,55 | 22,17 | 21,20 | 21,35 | -0,15% | 7.033,00 |
| 19.02.2026 | 21,81 | 21,96 | 21,31 | 21,38 | -1,18% | 5.706,00 |
| 18.02.2026 | 21,47 | 21,88 | 21,11 | 21,63 | 1,54% | 4.582,00 |
| 17.02.2026 | 21,76 | 22,23 | 21,05 | 21,31 | -1,98% | 8.282,00 |
| 16.02.2026 | 21,83 | 21,97 | 21,72 | 21,74 | 0,05% | 2.120,00 |
| 13.02.2026 | 22,01 | 22,60 | 21,62 | 21,73 | -1,38% | 8.763,00 |
| 12.02.2026 | 23,03 | 23,13 | 21,85 | 22,03 | -3,94% | 6.339,00 |
| 11.02.2026 | 23,66 | 24,18 | 22,69 | 22,93 | -3,19% | 3.097,00 |
| 10.02.2026 | 22,76 | 23,98 | 22,58 | 23,69 | 4,31% | 6.317,00 |
| 09.02.2026 | 23,06 | 23,15 | 22,41 | 22,71 | -0,59% | 8.207,00 |
| 06.02.2026 | 22,03 | 22,89 | 22,03 | 22,85 | 3,26% | 5.172,00 |
| 05.02.2026 | 23,11 | 23,51 | 22,06 | 22,12 | -4,52% | 6.453,00 |
| 04.02.2026 | 23,01 | 23,29 | 22,04 | 23,17 | 0,87% | 13.417,00 |
| 03.02.2026 | 25,33 | 25,45 | 22,49 | 22,97 | -8,95% | 31.142,00 |
| 02.02.2026 | 25,16 | 26,16 | 25,10 | 25,23 | -1,49% | 7.845,00 |
| 30.01.2026 | 25,93 | 26,29 | 25,41 | 25,61 | -1,87% | 5.451,00 |
| 29.01.2026 | 26,77 | 26,90 | 25,78 | 26,10 | -2,48% | 7.170,00 |
| 28.01.2026 | 26,98 | 27,46 | 26,64 | 26,76 | 0,10% | 9.269,00 |
| 27.01.2026 | 28,65 | 28,74 | 26,58 | 26,74 | -6,08% | 17.130,00 |
| 26.01.2026 | 30,59 | 30,86 | 28,15 | 28,47 | -7,76% | 32.736,00 |
| 23.01.2026 | 31,19 | 31,27 | 30,69 | 30,86 | -1,37% | 3.613,00 |
| 22.01.2026 | 30,48 | 31,45 | 30,33 | 31,29 | 3,32% | 4.042,00 |
| 21.01.2026 | 29,31 | 30,42 | 29,02 | 30,29 | 4,02% | 10.583,00 |
| 20.01.2026 | 29,93 | 29,94 | 29,02 | 29,12 | -2,85% | 16.719,00 |
| 19.01.2026 | 29,88 | 30,06 | 29,61 | 29,97 | -2,03% | 5.356,00 |
| 16.01.2026 | 31,33 | 31,45 | 30,38 | 30,59 | -1,98% | 7.029,00 |
| 15.01.2026 | 31,83 | 32,13 | 30,93 | 31,21 | -1,78% | 7.450,00 |
| 14.01.2026 | 31,89 | 31,96 | 31,21 | 31,78 | -0,36% | 4.282,00 |
| 13.01.2026 | 31,66 | 32,02 | 31,13 | 31,89 | 0,85% | 6.141,00 |
| 12.01.2026 | 31,76 | 32,38 | 31,49 | 31,62 | -1,30% | 8.675,00 |
| 09.01.2026 | 32,18 | 32,35 | 31,50 | 32,04 | 0,05% | 5.084,00 |
| 08.01.2026 | 32,85 | 33,16 | 31,81 | 32,02 | -3,29% | 18.428,00 |
| 07.01.2026 | 34,10 | 34,21 | 32,76 | 33,11 | -2,60% | 15.434,00 |
| 06.01.2026 | 34,28 | 34,91 | 33,81 | 34,00 | -0,69% | 10.985,00 |
| 05.01.2026 | 32,44 | 34,29 | 32,33 | 34,23 | 6,49% | 11.783,00 |
| 02.01.2026 | 32,57 | 32,80 | 31,31 | 32,14 | -1,49% | 7.368,00 |
| 30.12.2025 | 32,59 | 32,68 | 32,45 | 32,63 | 0,08% | 2.551,00 |
| 29.12.2025 | 32,56 | 32,91 | 32,22 | 32,60 | 2,72% | 6.756,00 |
| 23.12.2025 | 31,70 | 31,91 | 31,26 | 31,74 | 0,18% | 7.238,00 |
| 22.12.2025 | 32,04 | 32,29 | 31,52 | 31,68 | -0,44% | 8.907,00 |
| 19.12.2025 | 31,90 | 32,09 | 31,38 | 31,82 | 0,26% | 12.610,00 |
| 18.12.2025 | 31,79 | 32,17 | 31,47 | 31,74 | 0,02% | 6.079,00 |
| 17.12.2025 | 31,31 | 32,31 | 30,81 | 31,73 | 1,95% | 10.056,00 |
| 16.12.2025 | 30,54 | 31,28 | 30,34 | 31,13 | 1,13% | 6.969,00 |
| 15.12.2025 | 31,30 | 31,45 | 30,31 | 30,78 | -1,40% | 13.604,00 |
| 12.12.2025 | 31,64 | 32,21 | 31,10 | 31,22 | -1,37% | 4.463,00 |
| 11.12.2025 | 33,31 | 33,40 | 31,33 | 31,65 | -5,57% | 18.405,00 |
| 10.12.2025 | 33,85 | 34,02 | 33,32 | 33,52 | -1,10% | 5.194,00 |
| 09.12.2025 | 33,85 | 34,26 | 33,36 | 33,89 | 0,02% | 3.388,00 |
| 08.12.2025 | 34,70 | 34,71 | 33,79 | 33,89 | -1,53% | 4.229,00 |
| 05.12.2025 | 33,97 | 35,19 | 33,82 | 34,41 | 1,84% | 18.036,00 |