Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 59,41 | 60,16 | 59,11 | 59,89 | 3,15% | 1.556,00 |
| 26.06.2025 | 59,97 | 59,97 | 56,42 | 58,06 | -3,68% | 1.193,00 |
| 25.06.2025 | 61,96 | 62,69 | 60,16 | 60,28 | -2,16% | 1.339,00 |
| 24.06.2025 | 60,69 | 61,79 | 60,45 | 61,61 | 3,04% | 2.054,00 |
| 23.06.2025 | 59,03 | 59,91 | 58,99 | 59,79 | 0,30% | 504,00 |
| 20.06.2025 | 59,73 | 60,75 | 59,27 | 59,61 | 0,90% | 998,00 |
| 19.06.2025 | 59,36 | 59,43 | 58,70 | 59,08 | -0,71% | 1.246,00 |
| 18.06.2025 | 58,97 | 59,88 | 58,60 | 59,50 | -0,60% | 551,00 |
| 17.06.2025 | 60,00 | 60,30 | 58,32 | 59,86 | -1,24% | 699,00 |
| 16.06.2025 | 58,89 | 60,95 | 56,66 | 60,61 | 0,51% | 1.270,00 |
| 13.06.2025 | 59,27 | 60,60 | 59,27 | 60,30 | -2,69% | 1.925,00 |
| 12.06.2025 | 62,41 | 62,67 | 61,67 | 61,97 | -3,41% | 567,00 |
| 11.06.2025 | 62,87 | 64,36 | 62,87 | 64,16 | 1,74% | 756,00 |
| 10.06.2025 | 62,69 | 63,37 | 62,56 | 63,06 | 0,70% | 597,00 |
| 09.06.2025 | 63,01 | 63,08 | 62,26 | 62,62 | 0,84% | 1.534,00 |
| 06.06.2025 | 62,79 | 63,58 | 62,07 | 62,10 | -2,77% | 1.094,00 |
| 05.06.2025 | 66,95 | 67,33 | 63,87 | 63,87 | -4,54% | 637,00 |
| 04.06.2025 | 65,42 | 66,91 | 65,42 | 66,91 | 1,50% | 717,00 |
| 03.06.2025 | 65,40 | 66,27 | 64,70 | 65,92 | 1,57% | 2.304,00 |
| 02.06.2025 | 66,81 | 66,81 | 64,43 | 64,90 | -1,47% | 1.482,00 |
| 30.05.2025 | 65,74 | 66,13 | 65,01 | 65,87 | -0,75% | 1.555,00 |
| 29.05.2025 | 69,74 | 70,47 | 66,37 | 66,37 | -1,50% | 2.635,00 |
| 28.05.2025 | 67,41 | 67,62 | 66,66 | 67,38 | 0,91% | 4.132,00 |
| 27.05.2025 | 66,01 | 66,83 | 65,62 | 66,77 | 0,89% | 963,00 |
| 26.05.2025 | 65,86 | 66,48 | 65,86 | 66,18 | 1,47% | 597,00 |
| 23.05.2025 | 65,52 | 65,90 | 62,92 | 65,22 | -1,45% | 5.200,00 |
| 22.05.2025 | 65,54 | 66,18 | 65,54 | 66,18 | -1,81% | 2.711,00 |
| 21.05.2025 | 67,85 | 67,90 | 67,09 | 67,40 | -1,48% | 3.459,00 |
| 20.05.2025 | 67,30 | 68,49 | 67,30 | 68,41 | 0,41% | 766,00 |
| 19.05.2025 | 65,50 | 68,13 | 64,36 | 68,13 | -1,00% | 9.555,00 |
| 16.05.2025 | 68,68 | 69,47 | 68,25 | 68,82 | 1,76% | 3.152,00 |
| 15.05.2025 | 69,04 | 69,73 | 67,41 | 67,63 | -3,91% | 1.961,00 |
| 14.05.2025 | 70,24 | 70,85 | 68,91 | 70,38 | -0,61% | 3.701,00 |
| 13.05.2025 | 72,05 | 72,05 | 70,46 | 70,81 | -0,18% | 8.643,00 |
| 12.05.2025 | 64,88 | 71,06 | 64,88 | 70,94 | 9,26% | 13.715,00 |
| 09.05.2025 | 59,21 | 67,08 | 59,21 | 64,93 | 24,10% | 9.808,00 |
| 08.05.2025 | 50,82 | 52,45 | 50,71 | 52,32 | 5,69% | 5.571,00 |
| 07.05.2025 | 49,86 | 50,21 | 48,98 | 49,51 | -0,15% | 1.318,00 |
| 06.05.2025 | 49,09 | 49,67 | 48,33 | 49,58 | 0,23% | 1.999,00 |
| 05.05.2025 | 47,91 | 49,96 | 47,23 | 49,47 | 4,10% | 2.254,00 |
| 02.05.2025 | 47,29 | 48,10 | 46,97 | 47,52 | 1,46% | 1.916,00 |
| 30.04.2025 | 47,86 | 47,86 | 45,67 | 46,83 | -1,69% | 1.006,00 |
| 29.04.2025 | 47,85 | 48,32 | 47,64 | 47,64 | 0,92% | 1.420,00 |
| 28.04.2025 | 47,47 | 48,50 | 47,20 | 47,20 | 0,07% | 838,00 |
| 25.04.2025 | 48,47 | 48,66 | 47,03 | 47,17 | 2,66% | 4.940,00 |
| 24.04.2025 | 44,22 | 46,07 | 43,36 | 45,95 | 2,00% | 741,00 |
| 23.04.2025 | 43,92 | 46,20 | 43,86 | 45,05 | 7,16% | 4.336,00 |
| 22.04.2025 | 41,98 | 42,28 | 41,67 | 42,04 | -4,00% | 812,00 |
| 17.04.2025 | 43,22 | 45,14 | 42,29 | 43,79 | 1,50% | 5.300,00 |
| 16.04.2025 | 42,35 | 43,14 | 42,26 | 43,14 | 0,65% | 1.007,00 |
| 15.04.2025 | 43,21 | 43,44 | 42,53 | 42,86 | -0,15% | 1.104,00 |
| 14.04.2025 | 45,10 | 45,12 | 42,89 | 42,93 | -0,05% | 1.856,00 |
| 11.04.2025 | 45,00 | 45,00 | 42,72 | 42,95 | -3,82% | 1.294,00 |
| 10.04.2025 | 48,89 | 49,08 | 44,65 | 44,65 | 7,18% | 2.533,00 |
| 09.04.2025 | 41,70 | 42,17 | 39,87 | 41,66 | -4,03% | 946,00 |
| 08.04.2025 | 43,37 | 44,58 | 43,07 | 43,41 | 3,91% | 3.475,00 |
| 07.04.2025 | 39,05 | 43,92 | 38,56 | 41,78 | -3,12% | 20.311,00 |
| 04.04.2025 | 44,55 | 44,55 | 41,28 | 43,12 | -3,78% | 6.907,00 |
| 03.04.2025 | 49,30 | 49,30 | 44,28 | 44,82 | -14,33% | 7.011,00 |
| 02.04.2025 | 53,02 | 53,02 | 51,62 | 52,31 | -1,06% | 805,00 |
| 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 |