42,335€
0,52%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 41,00 | 42,12 | 40,85 | 42,12 | 1,43% | 6.092,00 |
| 30.09.2025 | 42,46 | 42,75 | 41,52 | 41,52 | -0,56% | 3.817,00 |
| 29.09.2025 | 40,31 | 41,76 | 40,25 | 41,76 | 5,58% | 2.953,00 |
| 26.09.2025 | 40,00 | 40,08 | 39,40 | 39,55 | -1,09% | 1.107,00 |
| 25.09.2025 | 40,11 | 40,12 | 38,96 | 39,99 | 0,74% | 4.923,00 |
| 24.09.2025 | 39,97 | 40,67 | 39,68 | 39,69 | -0,69% | 5.213,00 |
| 23.09.2025 | 39,14 | 40,09 | 39,03 | 39,97 | 3,16% | 2.327,00 |
| 22.09.2025 | 38,01 | 38,86 | 37,00 | 38,74 | 4,43% | 13.647,00 |
| 19.09.2025 | 37,64 | 37,64 | 36,78 | 37,10 | -1,84% | 3.325,00 |
| 18.09.2025 | 38,99 | 39,08 | 37,74 | 37,79 | -1,64% | 12.550,00 |
| 17.09.2025 | 37,88 | 38,48 | 37,76 | 38,42 | -1,07% | 2.945,00 |
| 16.09.2025 | 38,92 | 39,09 | 36,95 | 38,84 | -0,14% | 28.258,00 |
| 15.09.2025 | 38,83 | 39,34 | 38,48 | 38,89 | -0,17% | 7.589,00 |
| 12.09.2025 | 38,66 | 39,31 | 38,61 | 38,96 | -0,94% | 4.908,00 |
| 11.09.2025 | 39,53 | 39,80 | 38,88 | 39,33 | -3,70% | 8.524,00 |
| 10.09.2025 | 44,27 | 44,40 | 40,81 | 40,84 | -9,07% | 9.071,00 |
| 09.09.2025 | 44,17 | 44,91 | 43,94 | 44,91 | 2,86% | 1.193,00 |
| 08.09.2025 | 44,52 | 44,75 | 43,51 | 43,66 | -1,30% | 2.357,00 |
| 05.09.2025 | 44,57 | 44,73 | 43,66 | 44,24 | -0,82% | 3.124,00 |
| 04.09.2025 | 46,20 | 46,29 | 44,54 | 44,60 | -2,37% | 1.971,00 |
| 03.09.2025 | 46,29 | 46,59 | 45,69 | 45,69 | 0,53% | 2.728,00 |
| 02.09.2025 | 46,44 | 46,44 | 45,38 | 45,45 | 1,89% | 1.405,00 |
| 01.09.2025 | 46,36 | 46,84 | 44,60 | 44,60 | -4,65% | 2.016,00 |
| 29.08.2025 | 47,21 | 47,55 | 46,45 | 46,78 | -0,95% | 2.269,00 |
| 28.08.2025 | 45,13 | 47,23 | 45,13 | 47,23 | 4,36% | 2.569,00 |
| 27.08.2025 | 45,12 | 45,55 | 44,95 | 45,25 | 0,88% | 89,00 |
| 26.08.2025 | 45,00 | 45,41 | 44,86 | 44,86 | -0,73% | 1.196,00 |
| 25.08.2025 | 45,67 | 45,67 | 45,02 | 45,19 | -2,14% | 1.980,00 |
| 22.08.2025 | 44,96 | 46,18 | 44,88 | 46,18 | 1,82% | 2.260,00 |
| 21.08.2025 | 45,48 | 45,48 | 44,79 | 45,35 | 0,71% | 958,00 |
| 20.08.2025 | 44,96 | 45,16 | 44,20 | 45,03 | -1,17% | 3.940,00 |
| 19.08.2025 | 47,33 | 47,69 | 45,46 | 45,57 | -2,51% | 14.739,00 |
| 18.08.2025 | 44,45 | 46,97 | 44,45 | 46,74 | 4,09% | 4.163,00 |
| 15.08.2025 | 44,01 | 45,21 | 43,24 | 44,91 | 2,99% | 9.118,00 |
| 14.08.2025 | 46,74 | 46,76 | 43,42 | 43,60 | -4,04% | 7.441,00 |
| 13.08.2025 | 45,81 | 45,98 | 44,97 | 45,44 | -0,23% | 8.719,00 |
| 12.08.2025 | 46,30 | 46,75 | 45,49 | 45,54 | -4,40% | 7.668,00 |
| 11.08.2025 | 46,50 | 48,47 | 45,93 | 47,64 | 3,72% | 19.407,00 |
| 08.08.2025 | 55,01 | 55,09 | 45,93 | 45,93 | -39,57% | 62.106,00 |
| 07.08.2025 | 77,31 | 78,08 | 75,97 | 76,00 | -1,05% | 2.354,00 |
| 06.08.2025 | 76,03 | 77,49 | 75,66 | 76,81 | 1,68% | 726,00 |
| 05.08.2025 | 78,22 | 78,54 | 75,54 | 75,54 | -1,99% | 2.037,00 |
| 04.08.2025 | 75,54 | 77,07 | 74,96 | 77,07 | 5,24% | 329,00 |
| 01.08.2025 | 75,31 | 75,31 | 71,36 | 73,23 | -4,97% | 2.865,00 |
| 31.07.2025 | 76,00 | 77,12 | 75,72 | 77,06 | 3,42% | 1.513,00 |
| 30.07.2025 | 73,20 | 74,51 | 72,71 | 74,51 | 2,07% | 1.655,00 |
| 29.07.2025 | 76,71 | 77,36 | 73,00 | 73,00 | -3,05% | 1.593,00 |
| 28.07.2025 | 74,04 | 75,54 | 74,04 | 75,30 | 4,32% | 1.342,00 |
| 25.07.2025 | 72,43 | 72,70 | 72,18 | 72,18 | 1,39% | 122,00 |
| 24.07.2025 | 72,29 | 72,50 | 71,19 | 71,19 | 0,74% | 1.151,00 |
| 23.07.2025 | 70,26 | 70,67 | 69,97 | 70,67 | 1,17% | 790,00 |
| 22.07.2025 | 68,61 | 69,85 | 68,46 | 69,85 | 0,55% | 548,00 |
| 21.07.2025 | 68,90 | 70,04 | 68,22 | 69,47 | 0,96% | 709,00 |
| 18.07.2025 | 69,74 | 69,74 | 68,49 | 68,81 | -4,12% | 459,00 |
| 17.07.2025 | 71,30 | 72,40 | 71,01 | 71,77 | 4,15% | 3.050,00 |
| 16.07.2025 | 69,63 | 70,75 | 68,91 | 68,91 | -3,42% | 2.302,00 |
| 15.07.2025 | 74,60 | 74,60 | 70,48 | 71,35 | 9,25% | 24.864,00 |
| 14.07.2025 | 63,98 | 66,40 | 63,98 | 65,31 | 1,95% | 1.399,00 |
| 11.07.2025 | 66,00 | 66,00 | 63,92 | 64,06 | -2,38% | 1.347,00 |
| 10.07.2025 | 64,09 | 65,87 | 64,09 | 65,62 | 2,18% | 623,00 |
| 09.07.2025 | 62,97 | 64,25 | 62,97 | 64,22 | 1,95% | 147,00 |
| 08.07.2025 | 62,63 | 63,48 | 62,63 | 62,99 | 0,22% | 317,00 |
| 07.07.2025 | 62,75 | 63,34 | 62,67 | 62,85 | -0,13% | 2.962,00 |
| 04.07.2025 | 62,47 | 63,58 | 62,47 | 62,93 | -1,32% | 436,00 |
| 03.07.2025 | 62,74 | 63,93 | 62,74 | 63,77 | 2,26% | 334,00 |
| 02.07.2025 | 62,65 | 62,99 | 62,13 | 62,36 | -1,17% | 1.014,00 |
| 01.07.2025 | 61,30 | 63,10 | 61,17 | 63,10 | 2,07% | 788,00 |
| 30.06.2025 | 60,28 | 62,52 | 59,94 | 61,82 | 3,22% | 1.541,00 |
| 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 |