44,905€
2,99%
Echtzeit-Aktienkurs Trade Desk (The)
Bid:
Ask:
Aktienkurse zur Trade Desk (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |