11,256€
0,17%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 11,24 | 11,25 | 11,24 | 11,25 | 0,12% | 35,00 |
| 20.10.2026 | 10,93 | 11,34 | 10,87 | 11,24 | 2,84% | 8.282,00 |
| 19.10.2026 | 10,95 | 11,00 | 10,71 | 10,93 | 0,24% | 6.323,00 |
| 16.10.2026 | 11,63 | 11,84 | 10,79 | 10,90 | -6,49% | 13.261,00 |
| 15.10.2026 | 11,70 | 11,76 | 11,62 | 11,66 | 6,92% | 1.022,00 |
| 14.10.2026 | 10,92 | 11,00 | 10,54 | 10,90 | -0,27% | 26.695,00 |
| 13.10.2026 | 10,69 | 11,15 | 10,63 | 10,93 | 2,29% | 20.628,00 |
| 12.10.2026 | 10,83 | 11,15 | 10,66 | 10,69 | -0,85% | 8.908,00 |
| 09.10.2026 | 10,99 | 11,16 | 10,70 | 10,78 | -2,07% | 5.087,00 |
| 08.10.2026 | 10,77 | 11,01 | 10,72 | 11,01 | 2,27% | 9.193,00 |
| 07.10.2026 | 10,62 | 10,79 | 10,39 | 10,76 | 1,72% | 7.628,00 |
| 06.10.2026 | 10,72 | 10,77 | 10,54 | 10,58 | -0,73% | 12.368,00 |
| 05.10.2026 | 10,64 | 10,76 | 10,42 | 10,66 | 0,64% | 28.229,00 |
| 02.10.2026 | 10,76 | 10,86 | 10,45 | 10,59 | -1,56% | 21.969,00 |
| 01.10.2026 | 10,78 | 11,03 | 10,72 | 10,76 | 0,24% | 11.421,00 |
| 30.09.2026 | 10,73 | 10,78 | 10,56 | 10,73 | 0,56% | 7.367,00 |
| 29.09.2026 | 10,86 | 11,06 | 10,46 | 10,67 | -1,82% | 21.137,00 |
| 28.09.2026 | 11,04 | 11,58 | 10,72 | 10,87 | -1,84% | 40.036,00 |
| 25.09.2026 | 11,12 | 11,20 | 10,97 | 11,08 | -0,11% | 20.376,00 |
| 24.09.2026 | 11,15 | 11,29 | 10,99 | 11,09 | -0,57% | 23.111,00 |
| 23.09.2026 | 11,59 | 11,63 | 11,04 | 11,15 | -3,48% | 30.726,00 |
| 22.09.2026 | 12,14 | 12,30 | 11,50 | 11,55 | -5,00% | 20.414,00 |
| 21.09.2026 | 12,25 | 12,41 | 12,05 | 12,16 | -0,07% | 13.253,00 |
| 18.09.2026 | 12,45 | 12,66 | 12,11 | 12,17 | -2,09% | 12.810,00 |
| 17.09.2026 | 12,73 | 12,96 | 12,39 | 12,43 | -1,60% | 5.993,00 |
| 16.09.2026 | 12,98 | 13,02 | 12,62 | 12,63 | -2,84% | 8.529,00 |
| 15.09.2026 | 12,87 | 13,26 | 12,58 | 13,00 | 0,60% | 15.969,00 |
| 14.09.2026 | 12,36 | 12,97 | 12,36 | 12,92 | 4,73% | 18.270,00 |
| 11.09.2026 | 12,05 | 12,41 | 11,94 | 12,34 | 2,59% | 15.616,00 |
| 10.09.2026 | 11,92 | 12,10 | 11,58 | 12,03 | 0,48% | 17.128,00 |
| 09.09.2026 | 12,08 | 12,08 | 11,78 | 11,97 | -0,78% | 9.031,00 |
| 08.09.2026 | 12,34 | 12,38 | 11,90 | 12,06 | -1,22% | 8.886,00 |
| 07.09.2026 | 12,46 | 12,50 | 12,18 | 12,21 | -1,68% | 21.602,00 |
| 04.09.2026 | 13,00 | 13,55 | 12,25 | 12,42 | -4,24% | 32.882,00 |
| 03.09.2026 | 12,57 | 13,05 | 12,38 | 12,97 | 3,48% | 30.031,00 |
| 02.09.2026 | 11,91 | 12,58 | 11,69 | 12,53 | 5,43% | 21.156,00 |
| 01.09.2026 | 11,83 | 12,01 | 11,54 | 11,89 | 0,58% | 18.809,00 |
| 31.08.2026 | 11,69 | 12,45 | 11,64 | 11,82 | 0,92% | 35.074,00 |
| 28.08.2026 | 11,56 | 11,89 | 11,47 | 11,71 | 1,81% | 25.233,00 |
| 27.08.2026 | 11,22 | 11,71 | 11,19 | 11,50 | 2,42% | 35.810,00 |
| 26.08.2026 | 11,34 | 11,59 | 11,14 | 11,23 | -0,92% | 25.807,00 |
| 25.08.2026 | 11,34 | 11,47 | 11,22 | 11,34 | 0,38% | 41.910,00 |
| 24.08.2026 | 11,30 | 11,50 | 11,02 | 11,29 | 0,04% | 20.345,00 |
| 21.08.2026 | 11,40 | 11,47 | 11,21 | 11,29 | -0,91% | 27.597,00 |
| 20.08.2026 | 11,62 | 11,65 | 11,27 | 11,39 | -1,83% | 29.865,00 |
| 19.08.2026 | 11,57 | 11,79 | 11,35 | 11,60 | -44,81% | 24.519,00 |
| 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 |