16,985€
2,07%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 19,28 | 19,76 | 19,15 | 19,76 | 1,85% | 5.089,00 |
| 30.03.2026 | 18,59 | 19,44 | 18,52 | 19,40 | 4,09% | 3.438,00 |
| 27.03.2026 | 18,89 | 18,89 | 18,33 | 18,64 | -0,54% | 4.591,00 |
| 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 |