120,450€
2,53%
Echtzeit-Aktienkurs Trade Desk (The)
Bid:
Ask:
Aktienkurse zur Trade Desk (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 119,24 | 121,26 | 119,24 | 120,46 | 2,54% | 141,00 |
| 16.01.2025 | 116,94 | 118,62 | 116,94 | 117,48 | 1,71% | 45,00 |
| 15.01.2025 | 113,90 | 116,34 | 113,90 | 115,50 | 0,64% | 210,00 |
| 14.01.2025 | 116,04 | 116,44 | 114,76 | 114,76 | -1,05% | 304,00 |
| 13.01.2025 | 115,20 | 116,12 | 113,02 | 115,98 | 0,29% | 479,00 |
| 10.01.2025 | 117,68 | 118,56 | 114,44 | 115,64 | -1,55% | 380,00 |
| 09.01.2025 | 118,14 | 118,46 | 117,46 | 117,46 | -0,69% | 10,00 |
| 08.01.2025 | 118,28 | 118,28 | 118,28 | 118,28 | 0,80% | - |
| 07.01.2025 | 121,68 | 121,94 | 116,60 | 117,34 | -3,90% | 291,00 |
| 06.01.2025 | 118,18 | 122,10 | 118,18 | 122,10 | 4,50% | 412,00 |
| 03.01.2025 | 115,02 | 116,98 | 115,00 | 116,84 | 1,02% | 214,00 |
| 02.01.2025 | 114,52 | 115,66 | 114,00 | 115,66 | 0,49% | 386,00 |
| 30.12.2024 | 112,92 | 115,34 | 112,92 | 115,10 | -0,76% | 32,00 |
| 27.12.2024 | 117,00 | 117,36 | 115,24 | 115,98 | -1,56% | 188,00 |
| 23.12.2024 | 122,20 | 122,20 | 117,82 | 117,82 | -2,92% | 168,00 |
| 20.12.2024 | 118,02 | 121,36 | 117,54 | 121,36 | -1,27% | 395,00 |
| 19.12.2024 | 124,46 | 124,46 | 121,86 | 122,92 | -3,68% | 224,00 |
| 18.12.2024 | 130,00 | 130,10 | 127,62 | 127,62 | -0,19% | 267,00 |
| 17.12.2024 | 125,80 | 127,86 | 125,76 | 127,86 | 1,56% | 32,00 |
| 16.12.2024 | 125,06 | 126,74 | 124,04 | 125,90 | -0,27% | 117,00 |
| 13.12.2024 | 127,50 | 127,52 | 125,76 | 126,24 | -1,14% | 146,00 |
| 12.12.2024 | 127,62 | 127,94 | 126,20 | 127,70 | 0,14% | 184,00 |
| 11.12.2024 | 127,52 | 127,52 | 127,52 | 127,52 | -0,22% | - |
| 10.12.2024 | 127,32 | 129,90 | 126,28 | 127,80 | 1,28% | 496,00 |
| 09.12.2024 | 129,26 | 129,70 | 126,18 | 126,18 | -3,25% | 758,00 |
| 06.12.2024 | 129,10 | 131,22 | 129,10 | 130,42 | -0,21% | 240,00 |
| 05.12.2024 | 132,28 | 132,80 | 130,38 | 130,70 | -1,34% | 466,00 |
| 04.12.2024 | 133,50 | 135,32 | 132,48 | 132,48 | 1,58% | 1.302,00 |
| 03.12.2024 | 129,42 | 130,56 | 128,54 | 130,42 | 1,51% | 1.432,00 |
| 02.12.2024 | 122,60 | 128,88 | 120,00 | 128,48 | 5,66% | 797,00 |
| 29.11.2024 | 121,24 | 121,76 | 121,24 | 121,60 | -0,02% | 134,00 |
| 28.11.2024 | 121,10 | 121,62 | 121,10 | 121,62 | 1,40% | 2,00 |
| 27.11.2024 | 122,18 | 122,18 | 119,94 | 119,94 | -3,79% | 100,00 |
| 26.11.2024 | 123,00 | 124,74 | 122,74 | 124,66 | 0,29% | 313,00 |
| 25.11.2024 | 123,92 | 125,48 | 123,92 | 124,30 | 1,70% | 494,00 |
| 22.11.2024 | 121,48 | 122,22 | 121,16 | 122,22 | 2,93% | 104,00 |
| 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 |