Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 11,37 | 11,42 | 11,23 | 11,36 | -0,09% | 59.249,00 |
| 20.08.2026 | 11,63 | 11,63 | 11,37 | 11,37 | -2,49% | 46.016,00 |
| 19.08.2026 | 11,58 | 11,68 | 11,36 | 11,66 | -0,43% | 28.221,00 |
| 18.08.2026 | 11,54 | 11,87 | 11,51 | 11,71 | 0,09% | 14.724,00 |
| 17.08.2026 | 12,21 | 12,21 | 11,70 | 11,70 | -4,65% | 32.083,00 |
| 14.08.2026 | 12,64 | 12,65 | 12,25 | 12,27 | 2,42% | 23.688,00 |
| 13.08.2026 | 11,76 | 12,08 | 11,73 | 11,98 | 4,36% | 45.931,00 |
| 12.08.2026 | 11,71 | 11,75 | 11,32 | 11,48 | -3,20% | 50.396,00 |
| 11.08.2026 | 11,51 | 11,90 | 11,38 | 11,86 | 6,37% | 98.745,00 |
| 10.08.2026 | 12,05 | 12,05 | 11,14 | 11,15 | -7,01% | 211.607,00 |
| 07.08.2026 | 11,46 | 12,55 | 10,76 | 11,99 | -22,29% | 416.999,00 |
| 06.08.2026 | 16,38 | 16,44 | 15,43 | 15,43 | -5,91% | 26.328,00 |
| 05.08.2026 | 16,82 | 17,08 | 16,40 | 16,40 | 1,11% | 3.564,00 |
| 04.08.2026 | 16,00 | 16,26 | 15,55 | 16,22 | 0,12% | 17.521,00 |
| 03.08.2026 | 15,76 | 16,35 | 15,69 | 16,20 | 5,19% | 192.863,00 |
| 31.07.2026 | 15,88 | 15,98 | 15,40 | 15,40 | -3,02% | 26.719,00 |
| 30.07.2026 | 16,70 | 16,74 | 15,75 | 15,88 | -5,59% | 53.809,00 |
| 29.07.2026 | 16,67 | 16,83 | 16,38 | 16,82 | 0,78% | 69.422,00 |
| 28.07.2026 | 15,81 | 16,69 | 15,78 | 16,69 | 4,18% | 156.726,00 |
| 27.07.2026 | 15,26 | 16,02 | 15,20 | 16,02 | 6,02% | 108.800,00 |
| 24.07.2026 | 14,77 | 15,16 | 14,77 | 15,11 | 1,21% | 18.252,00 |
| 23.07.2026 | 15,41 | 15,46 | 14,93 | 14,93 | -4,84% | 20.413,00 |
| 22.07.2026 | 16,07 | 16,21 | 15,66 | 15,69 | -1,57% | 22.987,00 |
| 21.07.2026 | 16,24 | 16,42 | 15,94 | 15,94 | -2,69% | 17.544,00 |
| 20.07.2026 | 16,31 | 16,40 | 15,90 | 16,38 | 1,93% | 169.763,00 |
| 17.07.2026 | 16,59 | 16,77 | 16,05 | 16,07 | -4,40% | 100.256,00 |
| 16.07.2026 | 17,01 | 17,35 | 16,62 | 16,81 | -1,75% | 4.795,00 |
| 15.07.2026 | 16,59 | 17,25 | 16,51 | 17,11 | 1,48% | 9.283,00 |
| 14.07.2026 | 17,33 | 17,34 | 16,68 | 16,86 | -6,12% | 27.536,00 |
| 13.07.2026 | 17,09 | 17,99 | 17,09 | 17,96 | 4,06% | 32.473,00 |
| 10.07.2026 | 17,36 | 17,75 | 17,26 | 17,26 | 0,99% | 8.262,00 |
| 09.07.2026 | 16,47 | 17,09 | 16,21 | 17,09 | 2,70% | 49.464,00 |
| 08.07.2026 | 16,73 | 16,90 | 16,50 | 16,64 | -1,07% | 51.960,00 |
| 07.07.2026 | 16,96 | 17,37 | 16,65 | 16,82 | 0,72% | 11.712,00 |
| 06.07.2026 | 16,72 | 16,87 | 16,25 | 16,70 | -0,83% | 5.368,00 |
| 03.07.2026 | 16,85 | 16,91 | 16,78 | 16,84 | 0,36% | 2.000,00 |
| 02.07.2026 | 16,87 | 16,88 | 16,61 | 16,78 | -1,99% | 111.786,00 |
| 01.07.2026 | 15,89 | 17,22 | 15,80 | 17,12 | 10,03% | 138.652,00 |
| 30.06.2026 | 16,42 | 16,42 | 15,37 | 15,56 | -6,43% | 23.350,00 |
| 29.06.2026 | 16,16 | 16,94 | 16,13 | 16,63 | 4,46% | 17.247,00 |
| 26.06.2026 | 15,18 | 15,92 | 15,17 | 15,92 | 3,24% | 5.812,00 |
| 25.06.2026 | 15,65 | 15,67 | 14,98 | 15,42 | -2,59% | 18.993,00 |
| 24.06.2026 | 15,87 | 16,04 | 15,71 | 15,83 | 1,34% | 14.616,00 |
| 23.06.2026 | 15,72 | 15,82 | 15,20 | 15,62 | -0,19% | 53.381,00 |
| 22.06.2026 | 16,16 | 16,32 | 15,47 | 15,65 | -3,69% | 29.936,00 |
| 19.06.2026 | 16,52 | 16,52 | 16,14 | 16,25 | 2,46% | 29.870,00 |
| 18.06.2026 | 16,03 | 16,06 | 15,50 | 15,86 | -3,00% | 23.803,00 |
| 17.06.2026 | 16,27 | 16,56 | 16,02 | 16,35 | -1,03% | 50.187,00 |
| 16.06.2026 | 16,61 | 16,73 | 16,20 | 16,52 | -0,96% | 18.971,00 |
| 15.06.2026 | 17,07 | 17,07 | 16,40 | 16,68 | 3,67% | 25.866,00 |
| 12.06.2026 | 16,38 | 16,43 | 15,90 | 16,09 | -0,31% | 24.959,00 |
| 11.06.2026 | 16,80 | 16,86 | 16,03 | 16,14 | -5,34% | 31.332,00 |
| 10.06.2026 | 17,13 | 17,76 | 16,91 | 17,05 | 1,37% | 26.912,00 |
| 09.06.2026 | 16,92 | 17,26 | 16,50 | 16,82 | -1,81% | 11.698,00 |
| 08.06.2026 | 17,35 | 17,36 | 16,58 | 17,13 | -3,11% | 40.274,00 |
| 05.06.2026 | 17,99 | 18,31 | 17,68 | 17,68 | -5,51% | 89.260,00 |
| 04.06.2026 | 17,69 | 18,85 | 17,61 | 18,71 | 7,59% | 121.070,00 |
| 03.06.2026 | 18,14 | 18,28 | 17,37 | 17,39 | -5,28% | 42.819,00 |
| 02.06.2026 | 19,92 | 20,12 | 18,29 | 18,36 | -6,75% | 66.607,00 |
| 01.06.2026 | 18,74 | 19,69 | 18,63 | 19,69 | 5,75% | 15.678,00 |
| 29.05.2026 | 18,21 | 18,67 | 18,13 | 18,62 | 2,20% | 54.899,00 |
| 28.05.2026 | 19,18 | 19,25 | 18,22 | 18,22 | -8,40% | 23.833,00 |
| 27.05.2026 | 18,99 | 20,00 | 18,84 | 19,89 | 3,54% | 17.017,00 |
| 26.05.2026 | 19,36 | 19,41 | 18,76 | 19,21 | -9,04% | 40.938,00 |
| 25.05.2026 | 19,85 | 21,12 | 19,48 | 21,12 | 10,06% | 2.665,00 |
| 22.05.2026 | 18,51 | 19,19 | 18,27 | 19,19 | 6,32% | 15.985,00 |
| 21.05.2026 | 18,07 | 18,20 | 17,90 | 18,05 | 1,80% | 59.019,00 |
| 20.05.2026 | 18,33 | 18,33 | 17,48 | 17,73 | -7,94% | 92.232,00 |
| 19.05.2026 | 19,17 | 19,95 | 19,08 | 19,26 | 0,89% | 19.178,00 |
| 18.05.2026 | 17,98 | 19,32 | 17,98 | 19,09 | 7,31% | 14.894,00 |
| 15.05.2026 | 17,47 | 17,93 | 17,39 | 17,79 | 1,83% | 77.806,00 |
| 14.05.2026 | 17,62 | 17,64 | 17,35 | 17,47 | 1,63% | 54.990,00 |
| 13.05.2026 | 18,04 | 18,10 | 16,95 | 17,19 | -6,37% | 88.743,00 |
| 12.05.2026 | 18,18 | 18,62 | 18,06 | 18,36 | 1,44% | 112.080,00 |
| 11.05.2026 | 19,37 | 19,44 | 18,05 | 18,10 | -3,52% | 58.303,00 |
| 08.05.2026 | 16,86 | 18,96 | 16,80 | 18,76 | -9,89% | 210.898,00 |
| 07.05.2026 | 20,72 | 20,84 | 20,30 | 20,82 | 2,06% | 91.787,00 |
| 06.05.2026 | 20,84 | 21,20 | 20,40 | 20,40 | -2,02% | 65.244,00 |
| 05.05.2026 | 20,74 | 20,94 | 20,00 | 20,82 | 0,29% | 52.835,00 |
| 04.05.2026 | 20,86 | 21,12 | 20,44 | 20,76 | 3,49% | 16.703,00 |
| 30.04.2026 | 20,74 | 20,94 | 20,02 | 20,06 | -1,96% | 7.152,00 |
| 29.04.2026 | 19,90 | 20,98 | 19,84 | 20,46 | 3,86% | 9.342,00 |
| 28.04.2026 | 19,79 | 19,97 | 19,61 | 19,70 | -2,28% | 6.509,00 |
| 27.04.2026 | 20,50 | 20,56 | 19,60 | 20,16 | 0,50% | 4.046,00 |
| 24.04.2026 | 19,39 | 20,32 | 19,39 | 20,06 | 3,78% | 9.423,00 |
| 23.04.2026 | 20,02 | 20,02 | 19,12 | 19,33 | -2,96% | 14.888,00 |
| 22.04.2026 | 20,00 | 20,10 | 19,83 | 19,92 | -1,78% | 5.576,00 |
| 21.04.2026 | 20,64 | 20,70 | 19,92 | 20,28 | 4,91% | 10.731,00 |
| 20.04.2026 | 18,95 | 19,46 | 18,92 | 19,33 | -0,41% | 3.165,00 |
| 17.04.2026 | 19,44 | 19,77 | 19,41 | 19,41 | -1,07% | 6.210,00 |
| 16.04.2026 | 19,22 | 19,70 | 19,11 | 19,62 | 3,59% | 16.952,00 |
| 15.04.2026 | 17,93 | 18,99 | 17,87 | 18,94 | 4,47% | 14.835,00 |
| 14.04.2026 | 18,11 | 18,47 | 18,01 | 18,13 | 2,03% | 20.622,00 |
| 13.04.2026 | 17,06 | 17,80 | 17,02 | 17,77 | 2,60% | 7.143,00 |
| 10.04.2026 | 17,67 | 17,76 | 17,32 | 17,32 | 1,52% | 9.364,00 |
| 09.04.2026 | 17,35 | 17,44 | 16,93 | 17,06 | -4,96% | 13.440,00 |
| 08.04.2026 | 18,45 | 18,52 | 17,69 | 17,95 | -3,86% | 11.289,00 |
| 07.04.2026 | 19,15 | 19,38 | 18,58 | 18,67 | -2,87% | 7.366,00 |
| 02.04.2026 | 18,74 | 19,37 | 18,66 | 19,22 | 0,11% | 3.434,00 |
| 01.04.2026 | 19,81 | 19,95 | 19,09 | 19,20 | -2,82% | 8.245,00 |