14,370€
-0,07%
Echtzeit-Aktienkurs Trade Desk (The)
Bid:
Ask:
Aktienkurse zur Trade Desk (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,35 | 14,46 | 13,98 | 14,37 | -0,07% | 2.512,00 |
| 11.11.2026 | 13,77 | 14,78 | 13,66 | 14,38 | 4,73% | 13.695,00 |
| 10.11.2026 | 13,69 | 13,90 | 12,32 | 13,73 | 3,08% | 47.984,00 |
| 09.11.2026 | 11,60 | 13,45 | 11,60 | 13,32 | 17,15% | 22.959,00 |
| 06.11.2026 | 11,26 | 11,52 | 11,26 | 11,37 | -1,39% | 7.494,00 |
| 05.11.2026 | 11,81 | 12,12 | 11,53 | 11,53 | -4,39% | 4.926,00 |
| 04.11.2026 | 11,40 | 12,06 | 11,39 | 12,06 | 6,35% | 2.820,00 |
| 03.11.2026 | 11,16 | 11,34 | 10,95 | 11,34 | -0,35% | 3.254,00 |
| 02.11.2026 | 11,08 | 11,38 | 11,00 | 11,38 | 2,15% | 5.272,00 |
| 30.10.2026 | 11,51 | 11,70 | 11,14 | 11,14 | -3,30% | 7.918,00 |
| 29.10.2026 | 11,41 | 11,53 | 11,25 | 11,52 | 1,68% | 3.937,00 |
| 28.10.2026 | 11,44 | 11,46 | 11,26 | 11,33 | -0,35% | 4.592,00 |
| 27.10.2026 | 11,44 | 11,52 | 11,33 | 11,37 | 0,80% | 1.592,00 |
| 26.10.2026 | 11,58 | 11,61 | 11,23 | 11,28 | -2,59% | 2.775,00 |
| 23.10.2026 | 11,67 | 11,79 | 11,46 | 11,58 | 0,26% | 281.580,00 |
| 22.10.2026 | 11,15 | 11,55 | 11,14 | 11,55 | 3,13% | 5.819,00 |
| 21.10.2026 | 11,25 | 11,25 | 11,10 | 11,20 | 0,54% | 3.514,00 |
| 20.10.2026 | 10,98 | 11,19 | 10,89 | 11,14 | 2,48% | 8.858,00 |
| 19.10.2026 | 10,95 | 11,02 | 10,76 | 10,87 | -5,40% | 4.217,00 |
| 16.10.2026 | 11,66 | 11,76 | 11,47 | 11,49 | -1,03% | 5.577,00 |
| 15.10.2026 | 10,83 | 11,64 | 10,64 | 11,61 | 9,43% | 18.570,00 |
| 14.10.2026 | 10,95 | 11,01 | 10,56 | 10,61 | -4,07% | 26.483,00 |
| 13.10.2026 | 10,68 | 11,10 | 10,62 | 11,06 | 2,41% | 2.077,00 |
| 12.10.2026 | 10,79 | 11,08 | 10,72 | 10,80 | -0,46% | 24.309,00 |
| 09.10.2026 | 11,01 | 11,11 | 10,85 | 10,85 | 0,09% | 5.141,00 |
| 08.10.2026 | 10,75 | 10,92 | 10,73 | 10,84 | 3,34% | 5.967,00 |
| 07.10.2026 | 10,64 | 10,68 | 10,42 | 10,49 | -1,13% | 8.868,00 |
| 06.10.2026 | 10,69 | 10,74 | 10,61 | 10,61 | -0,66% | 2.374,00 |
| 05.10.2026 | 10,65 | 10,73 | 10,47 | 10,68 | 1,42% | 17.606,00 |
| 02.10.2026 | 10,71 | 10,83 | 10,53 | 10,53 | -2,50% | 12.251,00 |
| 01.10.2026 | 10,82 | 11,02 | 10,72 | 10,80 | 1,22% | 69.311,00 |
| 30.09.2026 | 10,72 | 10,77 | 10,59 | 10,67 | -2,65% | 10.766,00 |
| 29.09.2026 | 10,88 | 11,02 | 10,82 | 10,96 | 1,20% | 12.462,00 |
| 28.09.2026 | 11,04 | 11,53 | 10,80 | 10,83 | -2,70% | 10.488,00 |
| 25.09.2026 | 11,09 | 11,16 | 11,04 | 11,13 | -0,45% | 29.748,00 |
| 24.09.2026 | 11,12 | 11,21 | 11,06 | 11,18 | 0,45% | 9.253,00 |
| 23.09.2026 | 11,58 | 11,63 | 11,07 | 11,13 | -4,46% | 10.993,00 |
| 22.09.2026 | 12,13 | 12,24 | 11,57 | 11,65 | -3,88% | 10.215,00 |
| 21.09.2026 | 12,21 | 12,32 | 12,10 | 12,12 | -0,98% | 6.482,00 |
| 18.09.2026 | 12,50 | 12,64 | 12,24 | 12,24 | -2,86% | 9.487,00 |
| 17.09.2026 | 12,75 | 12,86 | 12,45 | 12,60 | -2,33% | 11.721,00 |
| 16.09.2026 | 13,01 | 13,01 | 12,78 | 12,90 | -0,77% | 5.657,00 |
| 15.09.2026 | 12,91 | 13,00 | 12,61 | 13,00 | 2,52% | 8.077,00 |
| 14.09.2026 | 12,35 | 12,73 | 12,35 | 12,68 | 4,02% | 14.625,00 |
| 11.09.2026 | 12,10 | 12,21 | 11,97 | 12,19 | 1,75% | 6.103,00 |
| 10.09.2026 | 11,97 | 12,07 | 11,65 | 11,98 | 0,08% | 19.300,00 |
| 09.09.2026 | 12,05 | 12,08 | 11,83 | 11,97 | -0,25% | 11.555,00 |
| 08.09.2026 | 12,34 | 12,38 | 11,93 | 12,00 | -1,64% | 15.992,00 |
| 07.09.2026 | 12,49 | 12,49 | 12,20 | 12,20 | -1,13% | 7.575,00 |
| 04.09.2026 | 12,98 | 13,50 | 12,34 | 12,34 | -2,22% | 127.291,00 |
| 03.09.2026 | 12,59 | 12,86 | 12,40 | 12,62 | 1,77% | 14.723,00 |
| 02.09.2026 | 11,94 | 12,44 | 11,72 | 12,40 | 5,35% | 45.845,00 |
| 01.09.2026 | 11,89 | 11,96 | 11,62 | 11,77 | -0,59% | 72.005,00 |
| 31.08.2026 | 11,67 | 12,42 | 11,65 | 11,84 | 0,00% | 93.462,00 |
| 28.08.2026 | 11,54 | 11,87 | 11,50 | 11,84 | 1,89% | 26.155,00 |
| 27.08.2026 | 11,19 | 11,62 | 11,19 | 11,62 | 4,03% | 21.202,00 |
| 26.08.2026 | 11,30 | 11,40 | 11,17 | 11,17 | -1,15% | 7.706,00 |
| 25.08.2026 | 11,37 | 11,43 | 11,22 | 11,30 | -1,40% | 48.897,00 |
| 24.08.2026 | 11,33 | 11,46 | 11,28 | 11,46 | 0,88% | 99.239,00 |
| 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 |