18,843€
0,55%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 18,82 | 19,29 | 18,74 | 18,74 | -1,30% | 1.184,00 |
| 25.03.2026 | 19,43 | 19,92 | 18,75 | 18,99 | -1,42% | 5.845,00 |
| 24.03.2026 | 20,59 | 20,71 | 18,98 | 19,26 | -6,55% | 17.751,00 |
| 23.03.2026 | 20,70 | 21,20 | 20,55 | 20,61 | -1,32% | 10.348,00 |
| 20.03.2026 | 20,28 | 21,16 | 20,10 | 20,89 | 3,01% | 5.660,00 |
| 19.03.2026 | 20,51 | 20,75 | 20,06 | 20,28 | -1,34% | 15.238,00 |
| 18.03.2026 | 21,57 | 21,64 | 20,47 | 20,55 | -15,90% | 12.072,00 |
| 17.03.2026 | 23,47 | 24,77 | 23,42 | 24,44 | 3,38% | 6.078,00 |
| 16.03.2026 | 24,23 | 24,49 | 23,64 | 23,64 | 0,38% | 4.933,00 |
| 13.03.2026 | 23,16 | 23,92 | 23,07 | 23,55 | 0,86% | 3.961,00 |
| 12.03.2026 | 23,64 | 24,29 | 23,34 | 23,35 | -0,85% | 8.784,00 |
| 11.03.2026 | 23,86 | 24,29 | 23,33 | 23,55 | -0,90% | 1.754,00 |
| 10.03.2026 | 24,77 | 24,91 | 23,54 | 23,76 | -3,02% | 5.163,00 |
| 09.03.2026 | 24,81 | 25,24 | 24,23 | 24,50 | -2,27% | 11.262,00 |
| 06.03.2026 | 26,18 | 26,22 | 24,31 | 25,07 | -2,28% | 20.716,00 |
| 05.03.2026 | 24,68 | 27,78 | 24,29 | 25,66 | 17,39% | 68.849,00 |
| 04.03.2026 | 21,40 | 21,86 | 21,36 | 21,86 | 3,75% | 5.714,00 |
| 03.03.2026 | 20,45 | 21,07 | 20,22 | 21,07 | 2,46% | 12.260,00 |
| 02.03.2026 | 19,65 | 20,74 | 19,58 | 20,56 | 2,24% | 16.216,00 |
| 27.02.2026 | 20,16 | 20,32 | 19,04 | 20,11 | -1,30% | 18.012,00 |
| 26.02.2026 | 18,04 | 20,60 | 17,62 | 20,38 | -4,54% | 44.708,00 |
| 25.02.2026 | 21,21 | 21,38 | 20,90 | 21,35 | 2,28% | 14.364,00 |
| 24.02.2026 | 20,68 | 21,03 | 20,26 | 20,87 | 1,36% | 2.882,00 |
| 23.02.2026 | 21,12 | 21,28 | 20,54 | 20,59 | -4,72% | 9.011,00 |
| 20.02.2026 | 21,62 | 22,13 | 21,30 | 21,61 | -0,12% | 5.759,00 |
| 19.02.2026 | 21,75 | 21,78 | 21,53 | 21,64 | -0,83% | 5.274,00 |
| 18.02.2026 | 21,49 | 21,82 | 21,20 | 21,82 | 0,39% | 5.056,00 |
| 17.02.2026 | 21,81 | 22,11 | 21,08 | 21,73 | -0,09% | 4.339,00 |
| 16.02.2026 | 21,82 | 21,99 | 21,68 | 21,75 | -0,53% | 1.692,00 |
| 13.02.2026 | 22,06 | 22,44 | 21,82 | 21,87 | -2,91% | 10.032,00 |
| 12.02.2026 | 23,10 | 23,14 | 22,47 | 22,52 | -2,43% | 4.151,00 |
| 11.02.2026 | 23,59 | 24,18 | 23,05 | 23,08 | -3,61% | 17.499,00 |
| 10.02.2026 | 22,79 | 23,95 | 22,71 | 23,95 | 5,35% | 6.736,00 |
| 09.02.2026 | 23,10 | 23,13 | 22,45 | 22,73 | 0,22% | 4.267,00 |
| 06.02.2026 | 22,47 | 22,74 | 22,11 | 22,68 | -2,62% | 4.140,00 |
| 05.02.2026 | 23,16 | 23,33 | 22,81 | 23,29 | 1,04% | 6.309,00 |
| 04.02.2026 | 23,00 | 23,19 | 22,17 | 23,05 | -0,41% | 8.626,00 |
| 03.02.2026 | 25,40 | 25,44 | 23,15 | 23,15 | -11,19% | 19.083,00 |
| 02.02.2026 | 25,19 | 26,13 | 25,19 | 26,06 | 1,72% | 7.824,00 |
| 30.01.2026 | 25,74 | 26,30 | 25,62 | 25,62 | -5,44% | 4.489,00 |
| 28.01.2026 | 27,04 | 27,39 | 26,94 | 27,10 | 0,18% | 4.301,00 |
| 27.01.2026 | 28,78 | 28,78 | 26,74 | 27,05 | -7,59% | 10.830,00 |
| 26.01.2026 | 30,79 | 30,89 | 28,89 | 29,27 | -5,79% | 3.192,00 |
| 23.01.2026 | 31,32 | 31,32 | 30,73 | 31,07 | 0,60% | 4.523,00 |
| 22.01.2026 | 30,53 | 31,12 | 30,45 | 30,88 | 2,54% | 4.925,00 |
| 21.01.2026 | 29,25 | 30,26 | 29,05 | 30,12 | 1,67% | 8.394,00 |
| 20.01.2026 | 29,84 | 30,00 | 29,31 | 29,62 | -0,99% | 6.068,00 |
| 19.01.2026 | 29,89 | 30,15 | 29,76 | 29,92 | -3,13% | 4.789,00 |
| 16.01.2026 | 31,36 | 31,36 | 30,75 | 30,88 | -0,91% | 643,00 |
| 15.01.2026 | 31,99 | 32,15 | 30,96 | 31,17 | -1,06% | 7.073,00 |
| 14.01.2026 | 31,92 | 31,92 | 31,33 | 31,50 | 0,03% | 3.365,00 |
| 13.01.2026 | 31,57 | 31,79 | 31,23 | 31,49 | -1,08% | 4.720,00 |
| 12.01.2026 | 31,66 | 32,36 | 31,56 | 31,84 | -0,93% | 9.306,00 |
| 09.01.2026 | 32,30 | 32,30 | 31,72 | 32,14 | -0,73% | 12.979,00 |
| 08.01.2026 | 33,02 | 33,20 | 32,31 | 32,37 | -2,63% | 4.946,00 |
| 07.01.2026 | 34,20 | 34,27 | 32,93 | 33,25 | -2,86% | 2.442,00 |
| 06.01.2026 | 34,27 | 34,86 | 34,21 | 34,23 | 1,39% | 3.724,00 |
| 05.01.2026 | 32,38 | 33,83 | 32,34 | 33,76 | 5,43% | 6.302,00 |
| 02.01.2026 | 32,44 | 32,76 | 31,28 | 32,02 | -1,79% | 4.278,00 |
| 30.12.2025 | 32,53 | 32,61 | 32,48 | 32,60 | 0,12% | 1.033,00 |
| 29.12.2025 | 32,23 | 32,67 | 32,23 | 32,56 | 3,50% | 4.193,00 |
| 23.12.2025 | 31,90 | 31,90 | 31,36 | 31,46 | -0,40% | 3.924,00 |
| 22.12.2025 | 31,77 | 32,22 | 31,53 | 31,59 | -0,61% | 2.470,00 |
| 19.12.2025 | 31,85 | 32,03 | 31,42 | 31,78 | -0,22% | 1.813,00 |
| 18.12.2025 | 32,16 | 32,24 | 31,69 | 31,85 | -0,61% | 1.937,00 |
| 17.12.2025 | 31,45 | 32,21 | 30,89 | 32,05 | 3,69% | 7.861,00 |
| 16.12.2025 | 30,63 | 30,91 | 30,35 | 30,91 | 0,49% | 3.711,00 |
| 15.12.2025 | 31,37 | 31,39 | 30,38 | 30,76 | -2,40% | 3.835,00 |
| 12.12.2025 | 31,88 | 32,23 | 31,48 | 31,51 | -0,28% | 6.822,00 |
| 11.12.2025 | 33,29 | 33,29 | 31,48 | 31,60 | -5,66% | 5.700,00 |
| 10.12.2025 | 33,76 | 33,94 | 33,34 | 33,50 | -1,87% | 3.008,00 |
| 09.12.2025 | 33,92 | 34,15 | 33,46 | 34,14 | -0,54% | 3.180,00 |
| 08.12.2025 | 34,73 | 34,73 | 34,22 | 34,32 | -1,11% | 5.399,00 |
| 05.12.2025 | 33,96 | 35,06 | 33,91 | 34,71 | 3,92% | 6.017,00 |
| 04.12.2025 | 33,14 | 33,40 | 32,89 | 33,40 | -1,91% | 2.455,00 |
| 03.12.2025 | 34,41 | 34,50 | 33,38 | 34,05 | -1,45% | 3.349,00 |
| 02.12.2025 | 34,19 | 34,97 | 34,05 | 34,55 | 0,58% | 2.840,00 |
| 01.12.2025 | 33,80 | 34,36 | 33,20 | 34,35 | -0,03% | 2.488,00 |
| 28.11.2025 | 33,89 | 34,44 | 33,89 | 34,36 | 0,75% | 1.507,00 |
| 27.11.2025 | 34,07 | 34,10 | 33,94 | 34,10 | 0,78% | 745,00 |
| 26.11.2025 | 34,00 | 34,08 | 33,50 | 33,84 | -0,12% | 10.099,00 |
| 25.11.2025 | 33,79 | 33,88 | 33,41 | 33,88 | -0,66% | 3.150,00 |
| 24.11.2025 | 34,85 | 34,91 | 33,74 | 34,10 | 0,86% | 4.787,00 |
| 21.11.2025 | 33,27 | 33,96 | 32,61 | 33,81 | -3,18% | 10.129,00 |
| 20.11.2025 | 35,49 | 35,65 | 34,87 | 34,92 | 0,58% | 4.135,00 |
| 19.11.2025 | 34,96 | 35,23 | 34,72 | 34,72 | -1,01% | 2.233,00 |
| 18.11.2025 | 34,42 | 35,12 | 34,22 | 35,08 | -1,10% | 5.448,00 |
| 17.11.2025 | 36,46 | 36,66 | 35,21 | 35,47 | -2,54% | 3.919,00 |
| 14.11.2025 | 36,71 | 36,71 | 35,87 | 36,39 | -1,42% | 3.023,00 |
| 13.11.2025 | 37,86 | 37,86 | 36,92 | 36,92 | -2,96% | 4.166,00 |
| 12.11.2025 | 38,30 | 39,03 | 37,69 | 38,04 | 1,77% | 9.256,00 |
| 11.11.2025 | 37,33 | 37,84 | 37,12 | 37,38 | 0,58% | 3.637,00 |
| 10.11.2025 | 38,14 | 38,57 | 36,31 | 37,17 | 2,05% | 14.199,00 |
| 07.11.2025 | 40,58 | 41,52 | 36,18 | 36,42 | -10,36% | 16.533,00 |
| 06.11.2025 | 41,58 | 41,97 | 40,63 | 40,63 | -2,40% | 2.447,00 |
| 05.11.2025 | 41,00 | 41,69 | 40,93 | 41,63 | -0,60% | 3.321,00 |
| 04.11.2025 | 41,82 | 42,21 | 41,80 | 41,88 | -1,10% | 3.017,00 |
| 03.11.2025 | 43,80 | 44,03 | 42,05 | 42,35 | -2,54% | 14.104,00 |
| 31.10.2025 | 42,92 | 44,05 | 42,39 | 43,45 | 0,92% | 2.791,00 |
| 30.10.2025 | 43,01 | 43,24 | 42,47 | 43,06 | -1,73% | 6.048,00 |