52,410€
-0,87%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 53,02 | 53,02 | 51,62 | 52,51 | -0,68% | 802,00 |
| 01.04.2025 | 50,53 | 52,87 | 50,51 | 52,87 | 5,59% | 1.104,00 |
| 31.03.2025 | 50,11 | 50,52 | 49,00 | 50,07 | -3,43% | 5.795,00 |
| 28.03.2025 | 52,99 | 53,33 | 51,85 | 51,85 | -3,68% | 1.898,00 |
| 27.03.2025 | 54,62 | 54,65 | 53,82 | 53,83 | -2,11% | 812,00 |
| 26.03.2025 | 57,95 | 58,15 | 54,58 | 54,99 | -2,76% | 3.614,00 |
| 25.03.2025 | 55,34 | 56,83 | 54,74 | 56,55 | 4,84% | 3.492,00 |
| 24.03.2025 | 52,98 | 53,94 | 52,98 | 53,94 | 3,61% | 3.323,00 |
| 21.03.2025 | 51,89 | 52,32 | 50,24 | 52,06 | 0,58% | 2.426,00 |
| 20.03.2025 | 51,67 | 52,71 | 50,03 | 51,76 | 2,01% | 1.997,00 |
| 19.03.2025 | 49,52 | 50,82 | 49,42 | 50,74 | 1,85% | 1.088,00 |
| 18.03.2025 | 51,87 | 52,16 | 49,28 | 49,82 | -1,54% | 4.926,00 |
| 17.03.2025 | 49,70 | 50,99 | 49,49 | 50,60 | 1,87% | 4.287,00 |
| 14.03.2025 | 50,49 | 50,88 | 49,20 | 49,67 | -3,98% | 9.636,00 |
| 13.03.2025 | 55,34 | 55,34 | 51,55 | 51,73 | -5,17% | 4.687,00 |
| 12.03.2025 | 54,50 | 55,32 | 53,62 | 54,55 | -0,16% | 1.539,00 |
| 11.03.2025 | 55,39 | 56,69 | 54,62 | 54,64 | -6,26% | 2.349,00 |
| 10.03.2025 | 59,68 | 59,68 | 57,50 | 58,29 | -1,82% | 5.045,00 |
| 07.03.2025 | 61,31 | 61,56 | 59,37 | 59,37 | -2,97% | 1.699,00 |
| 06.03.2025 | 61,52 | 61,52 | 59,91 | 61,19 | -0,03% | 1.714,00 |
| 05.03.2025 | 64,13 | 64,39 | 61,00 | 61,21 | -1,88% | 2.351,00 |
| 04.03.2025 | 64,32 | 64,32 | 62,07 | 62,38 | -6,20% | 1.821,00 |
| 03.03.2025 | 68,22 | 68,58 | 66,40 | 66,50 | -4,29% | 1.761,00 |
| 28.02.2025 | 68,30 | 70,20 | 68,15 | 69,48 | -1,07% | 2.383,00 |
| 27.02.2025 | 69,68 | 70,23 | 68,20 | 70,23 | -0,21% | 486,00 |
| 26.02.2025 | 72,10 | 72,35 | 70,22 | 70,38 | 2,00% | 1.570,00 |
| 25.02.2025 | 70,28 | 71,56 | 68,83 | 69,00 | -1,57% | 1.849,00 |
| 24.02.2025 | 69,26 | 70,10 | 67,52 | 70,10 | -0,20% | 3.500,00 |
| 21.02.2025 | 72,35 | 72,96 | 70,24 | 70,24 | -1,75% | 2.549,00 |
| 20.02.2025 | 73,71 | 73,71 | 71,49 | 71,49 | -4,76% | 4.138,00 |
| 19.02.2025 | 76,75 | 77,01 | 75,00 | 75,06 | -1,88% | 2.744,00 |
| 18.02.2025 | 77,46 | 77,91 | 74,37 | 76,50 | -1,26% | 4.227,00 |
| 17.02.2025 | 77,55 | 79,56 | 77,19 | 77,48 | 1,16% | 6.263,00 |
| 14.02.2025 | 79,79 | 79,79 | 76,59 | 76,59 | -4,12% | 21.865,00 |
| 13.02.2025 | 86,10 | 88,00 | 79,18 | 79,88 | -30,83% | 16.186,00 |
| 12.02.2025 | 115,84 | 116,34 | 114,80 | 115,48 | -0,45% | 361,00 |
| 11.02.2025 | 118,02 | 118,02 | 116,00 | 116,00 | -3,93% | 172,00 |
| 10.02.2025 | 113,98 | 121,72 | 113,98 | 120,74 | 7,38% | 1.175,00 |
| 07.02.2025 | 111,40 | 112,64 | 110,86 | 112,44 | 1,13% | 150,00 |
| 06.02.2025 | 110,82 | 112,20 | 110,60 | 111,18 | 2,06% | 238,00 |
| 05.02.2025 | 109,30 | 109,30 | 108,82 | 108,94 | -1,32% | 288,00 |
| 04.02.2025 | 113,58 | 113,58 | 110,00 | 110,40 | -4,65% | 1.354,00 |
| 03.02.2025 | 112,22 | 115,78 | 111,70 | 115,78 | -0,36% | 496,00 |
| 31.01.2025 | 115,82 | 116,20 | 115,82 | 116,20 | -2,61% | 125,00 |
| 30.01.2025 | 118,80 | 120,04 | 118,80 | 119,32 | 1,95% | 788,00 |
| 29.01.2025 | 115,92 | 117,04 | 114,74 | 117,04 | 0,55% | 355,00 |
| 28.01.2025 | 114,20 | 116,40 | 113,58 | 116,40 | 3,76% | 174,00 |
| 27.01.2025 | 111,24 | 114,02 | 108,70 | 112,18 | -2,09% | 914,00 |
| 24.01.2025 | 114,00 | 114,84 | 113,10 | 114,58 | 0,51% | 1.339,00 |
| 23.01.2025 | 116,18 | 116,18 | 113,28 | 114,00 | -3,72% | 390,00 |
| 22.01.2025 | 119,24 | 120,18 | 116,00 | 118,40 | -1,33% | 744,00 |
| 21.01.2025 | 120,30 | 121,80 | 119,06 | 120,00 | 1,66% | 147,00 |
| 20.01.2025 | 122,98 | 122,98 | 118,04 | 118,04 | -2,01% | 124,00 |
| 17.01.2025 | 119,24 | 121,26 | 119,24 | 120,46 | 2,54% | 141,00 |
| 16.01.2025 | 116,94 | 118,62 | 116,94 | 117,48 | 1,71% | 45,00 |
| 15.01.2025 | 113,90 | 116,34 | 113,90 | 115,50 | 0,64% | 210,00 |
| 14.01.2025 | 116,04 | 116,44 | 114,76 | 114,76 | -1,05% | 304,00 |
| 13.01.2025 | 115,20 | 116,12 | 113,02 | 115,98 | 0,29% | 479,00 |
| 10.01.2025 | 117,68 | 118,56 | 114,44 | 115,64 | -1,55% | 380,00 |
| 09.01.2025 | 118,14 | 118,46 | 117,46 | 117,46 | -0,69% | 10,00 |
| 08.01.2025 | 118,28 | 118,28 | 118,28 | 118,28 | 0,80% | - |
| 07.01.2025 | 121,68 | 121,94 | 116,60 | 117,34 | -3,90% | 291,00 |
| 06.01.2025 | 118,18 | 122,10 | 118,18 | 122,10 | 4,50% | 412,00 |
| 03.01.2025 | 115,02 | 116,98 | 115,00 | 116,84 | 1,02% | 214,00 |
| 02.01.2025 | 114,52 | 115,66 | 114,00 | 115,66 | 0,49% | 386,00 |
| 30.12.2024 | 112,92 | 115,34 | 112,92 | 115,10 | -0,76% | 32,00 |
| 27.12.2024 | 117,00 | 117,36 | 115,24 | 115,98 | -1,56% | 188,00 |
| 23.12.2024 | 122,20 | 122,20 | 117,82 | 117,82 | -2,92% | 168,00 |
| 20.12.2024 | 118,02 | 121,36 | 117,54 | 121,36 | -1,27% | 395,00 |
| 19.12.2024 | 124,46 | 124,46 | 121,86 | 122,92 | -3,68% | 224,00 |
| 18.12.2024 | 130,00 | 130,10 | 127,62 | 127,62 | -0,19% | 267,00 |
| 17.12.2024 | 125,80 | 127,86 | 125,76 | 127,86 | 1,56% | 32,00 |
| 16.12.2024 | 125,06 | 126,74 | 124,04 | 125,90 | -0,27% | 117,00 |
| 13.12.2024 | 127,50 | 127,52 | 125,76 | 126,24 | -1,14% | 146,00 |
| 12.12.2024 | 127,62 | 127,94 | 126,20 | 127,70 | 0,14% | 184,00 |
| 11.12.2024 | 127,52 | 127,52 | 127,52 | 127,52 | -0,22% | - |
| 10.12.2024 | 127,32 | 129,90 | 126,28 | 127,80 | 1,28% | 496,00 |
| 09.12.2024 | 129,26 | 129,70 | 126,18 | 126,18 | -3,25% | 758,00 |
| 06.12.2024 | 129,10 | 131,22 | 129,10 | 130,42 | -0,21% | 240,00 |
| 05.12.2024 | 132,28 | 132,80 | 130,38 | 130,70 | -1,34% | 466,00 |
| 04.12.2024 | 133,50 | 135,32 | 132,48 | 132,48 | 1,58% | 1.302,00 |
| 03.12.2024 | 129,42 | 130,56 | 128,54 | 130,42 | 1,51% | 1.432,00 |
| 02.12.2024 | 122,60 | 128,88 | 120,00 | 128,48 | 5,66% | 797,00 |
| 29.11.2024 | 121,24 | 121,76 | 121,24 | 121,60 | -0,02% | 134,00 |
| 28.11.2024 | 121,10 | 121,62 | 121,10 | 121,62 | 1,40% | 2,00 |
| 27.11.2024 | 122,18 | 122,18 | 119,94 | 119,94 | -3,79% | 100,00 |
| 26.11.2024 | 123,00 | 124,74 | 122,74 | 124,66 | 0,29% | 313,00 |
| 25.11.2024 | 123,92 | 125,48 | 123,92 | 124,30 | 1,70% | 494,00 |
| 22.11.2024 | 121,48 | 122,22 | 121,16 | 122,22 | 2,93% | 104,00 |
| 21.11.2024 | 118,44 | 119,62 | 117,16 | 118,74 | 1,56% | 1.036,00 |
| 20.11.2024 | 113,68 | 117,78 | 113,36 | 116,92 | 3,73% | 520,00 |
| 19.11.2024 | 110,24 | 112,72 | 109,56 | 112,72 | 0,82% | 451,00 |
| 18.11.2024 | 112,20 | 112,80 | 111,00 | 111,80 | -1,74% | 487,00 |
| 15.11.2024 | 118,20 | 118,20 | 113,78 | 113,78 | -4,26% | 413,00 |
| 14.11.2024 | 120,50 | 121,88 | 116,90 | 118,84 | -3,79% | 659,00 |
| 13.11.2024 | 123,10 | 123,52 | 123,02 | 123,52 | 0,82% | 106,00 |
| 12.11.2024 | 121,80 | 122,52 | 121,16 | 122,52 | 0,39% | 278,00 |
| 11.11.2024 | 117,42 | 122,44 | 117,14 | 122,04 | 6,77% | 1.446,00 |
| 08.11.2024 | 111,42 | 114,30 | 107,00 | 114,30 | -6,08% | 2.019,00 |
| 07.11.2024 | 117,88 | 121,70 | 116,84 | 121,70 | 5,53% | 1.344,00 |