121,870€
2,64%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 121,48 | 121,48 | 121,16 | 121,16 | 2,04% | 100,00 |
| 21.11.2024 | 118,44 | 119,62 | 117,16 | 118,74 | 1,56% | 1.036,00 |
| 20.11.2024 | 113,68 | 117,78 | 113,36 | 116,92 | 3,73% | 520,00 |
| 19.11.2024 | 110,24 | 112,72 | 109,56 | 112,72 | 0,82% | 451,00 |
| 18.11.2024 | 112,20 | 112,80 | 111,00 | 111,80 | -1,74% | 487,00 |
| 15.11.2024 | 118,20 | 118,20 | 113,78 | 113,78 | -4,26% | 413,00 |
| 14.11.2024 | 120,50 | 121,88 | 116,90 | 118,84 | -3,79% | 659,00 |
| 13.11.2024 | 123,10 | 123,52 | 123,02 | 123,52 | 0,82% | 106,00 |
| 12.11.2024 | 121,80 | 122,52 | 121,16 | 122,52 | 0,39% | 278,00 |
| 11.11.2024 | 117,42 | 122,44 | 117,14 | 122,04 | 6,77% | 1.446,00 |
| 08.11.2024 | 111,42 | 114,30 | 107,00 | 114,30 | -6,08% | 2.019,00 |
| 07.11.2024 | 117,88 | 121,70 | 116,84 | 121,70 | 5,53% | 1.344,00 |
| 06.11.2024 | 115,90 | 115,90 | 114,56 | 115,32 | 5,76% | 487,00 |
| 05.11.2024 | 108,62 | 109,72 | 108,62 | 109,04 | -0,62% | 360,00 |
| 04.11.2024 | 109,88 | 110,74 | 108,96 | 109,72 | -0,92% | 90,00 |
| 01.11.2024 | 112,28 | 112,28 | 110,02 | 110,74 | 0,33% | 98,00 |
| 31.10.2024 | 110,72 | 111,34 | 109,10 | 110,38 | -2,92% | 220,00 |
| 30.10.2024 | 113,98 | 113,98 | 113,30 | 113,70 | 1,86% | 233,00 |
| 29.10.2024 | 110,84 | 111,80 | 109,12 | 111,62 | 0,65% | 1.004,00 |
| 28.10.2024 | 112,00 | 112,00 | 110,00 | 110,90 | 0,23% | 424,00 |
| 25.10.2024 | 109,84 | 110,64 | 109,84 | 110,64 | 1,50% | 47,00 |
| 24.10.2024 | 109,52 | 109,52 | 108,30 | 109,00 | -0,38% | 346,00 |
| 23.10.2024 | 110,36 | 110,64 | 109,42 | 109,42 | 0,24% | 220,00 |
| 22.10.2024 | 109,32 | 109,32 | 109,16 | 109,16 | 0,68% | 46,00 |
| 21.10.2024 | 108,46 | 110,04 | 108,06 | 108,42 | -0,68% | 367,00 |
| 18.10.2024 | 109,38 | 109,38 | 107,00 | 109,16 | 0,37% | 78,00 |
| 17.10.2024 | 108,82 | 108,82 | 108,54 | 108,76 | 0,35% | 143,00 |
| 16.10.2024 | 108,22 | 108,38 | 107,98 | 108,38 | 0,76% | 69,00 |
| 15.10.2024 | 108,98 | 108,98 | 106,50 | 107,56 | -0,07% | 387,00 |
| 14.10.2024 | 107,50 | 108,24 | 107,50 | 107,64 | 1,03% | 70,00 |
| 11.10.2024 | 105,80 | 106,54 | 105,16 | 106,54 | 0,43% | 323,00 |
| 10.10.2024 | 105,78 | 106,08 | 104,96 | 106,08 | 0,61% | 23,00 |
| 09.10.2024 | 104,46 | 105,44 | 104,34 | 105,44 | 2,17% | 90,00 |
| 08.10.2024 | 101,16 | 103,20 | 101,16 | 103,20 | 0,35% | 60,00 |
| 07.10.2024 | 103,10 | 103,20 | 102,30 | 102,84 | 0,00% | 140,00 |
| 04.10.2024 | 100,86 | 103,94 | 100,86 | 102,84 | 3,51% | 324,00 |
| 03.10.2024 | 98,12 | 99,35 | 97,21 | 99,35 | 1,16% | 155,00 |
| 02.10.2024 | 98,05 | 98,84 | 98,03 | 98,21 | 1,05% | 157,00 |
| 01.10.2024 | 98,77 | 99,76 | 97,06 | 97,19 | -1,01% | 177,00 |
| 30.09.2024 | 96,33 | 98,18 | 96,33 | 98,18 | 0,29% | 64,00 |
| 27.09.2024 | 97,77 | 98,54 | 97,76 | 97,90 | 0,79% | 294,00 |
| 26.09.2024 | 100,40 | 100,86 | 97,13 | 97,13 | -1,89% | 622,00 |
| 25.09.2024 | 98,57 | 99,00 | 98,14 | 99,00 | 0,82% | 598,00 |
| 24.09.2024 | 97,97 | 98,27 | 97,16 | 98,19 | 0,82% | 890,00 |
| 23.09.2024 | 98,46 | 98,65 | 97,12 | 97,39 | -0,57% | 289,00 |
| 20.09.2024 | 98,66 | 99,03 | 97,44 | 97,95 | -1,63% | 735,00 |
| 19.09.2024 | 98,45 | 99,83 | 98,28 | 99,57 | 2,78% | 1.460,00 |
| 18.09.2024 | 95,79 | 97,28 | 95,34 | 96,88 | 1,93% | 266,00 |
| 17.09.2024 | 94,80 | 95,43 | 94,56 | 95,05 | -1,01% | 88,00 |
| 16.09.2024 | 95,59 | 96,02 | 94,57 | 96,02 | -0,23% | 119,00 |
| 13.09.2024 | 94,67 | 96,70 | 94,67 | 96,24 | 2,94% | 714,00 |
| 12.09.2024 | 92,63 | 93,49 | 92,50 | 93,49 | 3,16% | 120,00 |
| 11.09.2024 | 90,63 | 90,63 | 90,63 | 90,63 | 0,63% | - |
| 10.09.2024 | 90,80 | 90,80 | 90,06 | 90,06 | 0,74% | 2,00 |
| 09.09.2024 | 89,60 | 90,31 | 89,40 | 89,40 | -0,38% | 158,00 |
| 06.09.2024 | 92,19 | 92,19 | 89,74 | 89,74 | -2,29% | 13,00 |
| 05.09.2024 | 91,19 | 92,42 | 91,19 | 91,84 | -1,06% | 80,00 |
| 04.09.2024 | 89,78 | 93,06 | 89,78 | 92,82 | 0,30% | 302,00 |
| 03.09.2024 | 94,45 | 95,25 | 92,48 | 92,54 | -2,95% | 363,00 |
| 02.09.2024 | 94,79 | 95,35 | 94,79 | 95,35 | 1,67% | 33,00 |
| 30.08.2024 | 94,62 | 94,62 | 93,78 | 93,78 | -0,72% | 3,00 |
| 29.08.2024 | 91,21 | 94,70 | 91,21 | 94,46 | 2,94% | 120,00 |
| 28.08.2024 | 93,85 | 93,85 | 91,76 | 91,76 | -0,89% | 38,00 |
| 27.08.2024 | 92,27 | 92,58 | 91,92 | 92,58 | -0,67% | 147,00 |
| 26.08.2024 | 93,61 | 93,89 | 93,20 | 93,20 | 0,03% | 123,00 |
| 23.08.2024 | 93,68 | 93,93 | 92,84 | 93,17 | -0,37% | 131,00 |
| 22.08.2024 | 93,93 | 94,16 | 92,66 | 93,52 | 1,34% | 606,00 |
| 21.08.2024 | 92,36 | 93,00 | 92,05 | 92,28 | -0,24% | 303,00 |
| 20.08.2024 | 92,57 | 92,66 | 91,41 | 92,50 | 0,47% | 2.243,00 |
| 19.08.2024 | 91,76 | 92,21 | 91,01 | 92,07 | 0,91% | 415,00 |
| 16.08.2024 | 91,49 | 91,95 | 90,50 | 91,24 | -0,21% | 715,00 |
| 15.08.2024 | 90,70 | 92,45 | 88,58 | 91,43 | 1,05% | 1.360,00 |
| 14.08.2024 | 88,87 | 90,48 | 88,78 | 90,48 | 0,95% | 222,00 |
| 13.08.2024 | 88,80 | 89,80 | 88,70 | 89,63 | 0,11% | 362,00 |
| 12.08.2024 | 90,51 | 91,12 | 89,53 | 89,53 | 7,53% | 588,00 |
| 09.08.2024 | 85,65 | 86,15 | 83,26 | 83,26 | 3,49% | 544,00 |
| 08.08.2024 | 78,96 | 80,45 | 78,18 | 80,45 | 0,89% | 612,00 |
| 07.08.2024 | 78,00 | 79,74 | 78,00 | 79,74 | 3,02% | 1.947,00 |
| 06.08.2024 | 78,14 | 78,14 | 76,40 | 77,40 | 5,54% | 497,00 |
| 05.08.2024 | 72,00 | 73,34 | 68,76 | 73,34 | -3,60% | 3.481,00 |
| 02.08.2024 | 78,88 | 79,97 | 75,41 | 76,08 | -7,39% | 480,00 |
| 01.08.2024 | 84,70 | 84,92 | 82,15 | 82,15 | -4,45% | 1.154,00 |
| 30.07.2024 | 85,46 | 85,98 | 85,46 | 85,98 | 1,75% | 145,00 |
| 29.07.2024 | 85,26 | 86,56 | 84,50 | 84,50 | -0,17% | 161,00 |
| 26.07.2024 | 84,75 | 84,75 | 84,64 | 84,64 | 0,26% | 94,00 |
| 25.07.2024 | 82,40 | 84,42 | 81,27 | 84,42 | -0,62% | 1.786,00 |
| 24.07.2024 | 91,40 | 91,40 | 84,95 | 84,95 | -9,25% | 544,00 |
| 23.07.2024 | 92,48 | 93,61 | 92,48 | 93,61 | 4,49% | 126,00 |
| 22.07.2024 | 89,16 | 91,01 | 89,16 | 89,59 | 1,27% | 8,00 |
| 19.07.2024 | 87,45 | 88,47 | 87,45 | 88,47 | 1,28% | 197,00 |
| 18.07.2024 | 88,43 | 89,19 | 87,35 | 87,35 | -1,84% | 607,00 |
| 17.07.2024 | 90,48 | 90,48 | 88,99 | 88,99 | -3,48% | 604,00 |
| 16.07.2024 | 91,94 | 92,63 | 91,86 | 92,20 | -0,68% | 99,00 |
| 15.07.2024 | 92,60 | 93,40 | 91,74 | 92,83 | 1,92% | 445,00 |
| 12.07.2024 | 90,50 | 91,33 | 89,88 | 91,08 | 0,09% | 105,00 |
| 11.07.2024 | 91,71 | 92,99 | 91,00 | 91,00 | -0,48% | 2.127,00 |
| 10.07.2024 | 94,39 | 94,54 | 91,44 | 91,44 | -0,97% | 260,00 |
| 09.07.2024 | 91,87 | 92,34 | 91,59 | 92,34 | 0,62% | 649,00 |
| 08.07.2024 | 92,48 | 92,54 | 91,11 | 91,77 | -0,63% | 401,00 |
| 05.07.2024 | 92,04 | 92,35 | 91,92 | 92,35 | 0,68% | 275,00 |