13,180$
-1,05%
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 | 13,33 | 13,37 | 13,14 | 13,18 | -1,05% | 12.830.451,00 |
| 20.08.2026 | 13,55 | 13,62 | 13,15 | 13,32 | -1,62% | 14.254.272,00 |
| 19.08.2026 | 13,40 | 13,76 | 13,22 | 13,54 | 0,89% | 14.720.583,00 |
| 18.08.2026 | 13,44 | 13,78 | 13,32 | 13,42 | 0,15% | 19.579.834,00 |
| 17.08.2026 | 13,79 | 13,97 | 13,30 | 13,40 | -5,23% | 22.879.345,00 |
| 14.08.2026 | 14,50 | 14,63 | 14,00 | 14,14 | -2,88% | 17.245.099,00 |
| 13.08.2026 | 13,73 | 14,70 | 13,57 | 14,56 | 7,93% | 34.110.340,00 |
| 12.08.2026 | 13,46 | 13,70 | 13,06 | 13,49 | -0,52% | 22.311.035,00 |
| 11.08.2026 | 13,20 | 13,75 | 13,15 | 13,56 | 1,27% | 30.115.954,00 |
| 10.08.2026 | 13,48 | 13,72 | 12,83 | 13,39 | -2,97% | 55.973.370,00 |
| 07.08.2026 | 12,87 | 14,57 | 12,83 | 13,80 | -21,90% | 132.750.937,00 |
| 06.08.2026 | 18,52 | 19,00 | 17,39 | 17,67 | -6,80% | 68.278.054,00 |
| 05.08.2026 | 19,52 | 19,55 | 18,71 | 18,96 | -1,96% | 15.903.678,00 |
| 04.08.2026 | 17,96 | 19,37 | 17,87 | 19,34 | 5,68% | 21.181.081,00 |
| 03.08.2026 | 18,65 | 18,95 | 18,24 | 18,30 | 1,44% | 13.047.676,00 |
| 31.07.2026 | 18,08 | 18,29 | 17,71 | 18,04 | -1,31% | 15.601.700,00 |
| 30.07.2026 | 18,40 | 18,65 | 18,02 | 18,28 | -4,24% | 17.181.845,00 |
| 29.07.2026 | 18,67 | 19,51 | 18,54 | 19,09 | 0,95% | 18.383.328,00 |
| 28.07.2026 | 18,10 | 19,06 | 18,01 | 18,91 | 5,76% | 19.897.146,00 |
| 27.07.2026 | 17,79 | 18,44 | 17,63 | 17,88 | 3,41% | 12.629.690,00 |
| 24.07.2026 | 16,96 | 17,51 | 16,86 | 17,29 | 2,98% | 19.517.615,00 |
| 23.07.2026 | 17,58 | 17,60 | 16,70 | 16,79 | -4,49% | 17.186.511,00 |
| 22.07.2026 | 18,46 | 18,50 | 17,43 | 17,58 | -3,67% | 12.315.323,00 |
| 21.07.2026 | 18,32 | 18,75 | 18,10 | 18,25 | -2,09% | 11.678.619,00 |
| 20.07.2026 | 18,57 | 19,12 | 18,13 | 18,64 | 0,27% | 11.162.387,00 |
| 17.07.2026 | 18,94 | 19,21 | 18,35 | 18,59 | -2,77% | 13.555.885,00 |
| 16.07.2026 | 19,70 | 19,99 | 19,02 | 19,12 | -1,29% | 8.130.801,00 |
| 15.07.2026 | 19,34 | 19,76 | 19,13 | 19,37 | 2,27% | 10.247.453,00 |
| 14.07.2026 | 19,07 | 19,47 | 18,91 | 18,94 | -4,30% | 13.071.604,00 |
| 13.07.2026 | 20,28 | 20,54 | 19,73 | 19,79 | 1,33% | 12.199.467,00 |
| 10.07.2026 | 20,23 | 20,38 | 19,39 | 19,53 | -1,11% | 8.439.214,00 |
| 09.07.2026 | 18,60 | 19,80 | 18,50 | 19,75 | 3,57% | 8.989.653,00 |
| 08.07.2026 | 19,22 | 19,27 | 18,78 | 19,07 | -0,57% | 10.974.753,00 |
| 07.07.2026 | 19,74 | 19,94 | 18,98 | 19,18 | -0,67% | 9.807.917,00 |
| 06.07.2026 | 18,76 | 19,47 | 18,51 | 19,31 | 1,10% | 13.075.340,00 |
| 02.07.2026 | 19,08 | 19,36 | 19,00 | 19,10 | -0,26% | 10.958.020,00 |
| 01.07.2026 | 18,65 | 19,64 | 18,15 | 19,15 | 5,92% | 18.521.911,00 |
| 30.06.2026 | 18,01 | 18,38 | 17,47 | 18,08 | -3,06% | 28.584.761,00 |
| 29.06.2026 | 18,97 | 19,33 | 18,51 | 18,65 | 1,52% | 15.536.264,00 |
| 26.06.2026 | 17,40 | 18,47 | 17,37 | 18,37 | 6,00% | 26.821.908,00 |
| 25.06.2026 | 17,51 | 17,88 | 16,98 | 17,33 | -2,09% | 14.827.332,00 |
| 24.06.2026 | 17,97 | 18,40 | 17,66 | 17,70 | -1,28% | 13.960.197,00 |
| 23.06.2026 | 17,70 | 18,22 | 17,21 | 17,93 | -0,50% | 22.791.490,00 |
| 22.06.2026 | 18,22 | 18,68 | 17,69 | 18,02 | -2,65% | 20.912.496,00 |
| 18.06.2026 | 18,06 | 18,57 | 17,77 | 18,51 | 1,93% | 50.679.169,00 |
| 17.06.2026 | 18,93 | 19,03 | 18,15 | 18,16 | -4,22% | 17.327.620,00 |
| 16.06.2026 | 19,23 | 19,47 | 18,72 | 18,96 | -1,61% | 17.173.790,00 |
| 15.06.2026 | 19,47 | 19,64 | 18,89 | 19,27 | -0,05% | 23.750.341,00 |
| 12.06.2026 | 18,77 | 19,99 | 18,31 | 19,28 | 2,01% | 30.563.162,00 |
| 11.06.2026 | 19,09 | 19,23 | 18,37 | 18,90 | -2,02% | 18.371.867,00 |
| 10.06.2026 | 19,58 | 20,59 | 19,20 | 19,29 | -3,02% | 18.813.863,00 |
| 09.06.2026 | 19,17 | 20,13 | 19,06 | 19,89 | 2,37% | 17.007.621,00 |
| 08.06.2026 | 19,58 | 19,99 | 19,10 | 19,43 | -2,61% | 23.385.685,00 |
| 05.06.2026 | 21,14 | 21,42 | 19,84 | 19,95 | -5,14% | 17.893.557,00 |
| 04.06.2026 | 20,95 | 21,91 | 20,54 | 21,03 | 2,29% | 19.121.203,00 |
| 03.06.2026 | 21,00 | 21,03 | 20,05 | 20,56 | -2,56% | 17.042.271,00 |
| 02.06.2026 | 22,53 | 22,60 | 21,00 | 21,10 | -9,13% | 21.577.856,00 |
| 01.06.2026 | 21,99 | 23,57 | 21,79 | 23,22 | 7,70% | 22.468.975,00 |
| 29.05.2026 | 21,20 | 22,16 | 20,97 | 21,56 | 1,94% | 47.954.148,00 |
| 28.05.2026 | 21,24 | 21,76 | 20,80 | 21,15 | -5,11% | 21.481.986,00 |
| 27.05.2026 | 22,13 | 23,36 | 22,13 | 22,29 | 0,50% | 17.286.329,00 |
| 26.05.2026 | 22,00 | 22,56 | 21,75 | 22,18 | -0,89% | 16.647.045,00 |
| 22.05.2026 | 21,35 | 22,51 | 21,31 | 22,38 | 5,17% | 16.293.640,00 |
| 21.05.2026 | 20,88 | 21,41 | 20,62 | 21,28 | 1,24% | 10.556.673,00 |
| 20.05.2026 | 20,77 | 21,04 | 20,22 | 21,02 | -0,66% | 21.223.340,00 |
| 19.05.2026 | 22,57 | 23,24 | 21,11 | 21,16 | -4,98% | 19.784.296,00 |
| 18.05.2026 | 20,99 | 22,58 | 20,99 | 22,27 | 5,30% | 20.409.932,00 |
| 15.05.2026 | 20,46 | 21,17 | 20,40 | 21,15 | 3,63% | 17.334.137,00 |
| 14.05.2026 | 20,44 | 20,64 | 20,04 | 20,41 | -0,39% | 13.498.131,00 |
| 13.05.2026 | 20,90 | 20,90 | 19,83 | 20,49 | -3,07% | 18.709.423,00 |
| 12.05.2026 | 21,77 | 21,88 | 21,04 | 21,14 | -1,77% | 16.503.866,00 |
| 11.05.2026 | 22,75 | 22,89 | 20,84 | 21,52 | -6,76% | 21.641.551,00 |
| 08.05.2026 | 20,98 | 23,11 | 20,73 | 23,08 | -1,75% | 41.124.329,00 |
| 07.05.2026 | 24,08 | 24,66 | 23,37 | 23,49 | -2,17% | 36.476.410,00 |
| 06.05.2026 | 24,82 | 24,85 | 23,87 | 24,01 | -2,44% | 15.289.162,00 |
| 05.05.2026 | 24,01 | 24,72 | 23,37 | 24,61 | 2,12% | 19.421.557,00 |
| 04.05.2026 | 24,58 | 24,84 | 23,91 | 24,10 | -0,58% | 12.115.197,00 |
| 01.05.2026 | 24,31 | 24,87 | 24,02 | 24,24 | 2,76% | 16.941.330,00 |
| 30.04.2026 | 23,87 | 23,91 | 23,15 | 23,59 | -3,20% | 14.569.399,00 |
| 29.04.2026 | 23,59 | 24,51 | 23,45 | 24,37 | 4,91% | 20.190.562,00 |
| 28.04.2026 | 23,04 | 23,69 | 22,91 | 23,23 | 0,39% | 10.810.114,00 |
| 27.04.2026 | 23,25 | 23,91 | 22,86 | 23,14 | -3,46% | 15.464.656,00 |
| 24.04.2026 | 23,64 | 24,17 | 22,98 | 23,97 | 5,97% | 20.860.773,00 |
| 23.04.2026 | 23,26 | 23,27 | 22,13 | 22,62 | -3,99% | 13.204.035,00 |
| 22.04.2026 | 23,43 | 23,67 | 23,20 | 23,56 | 1,55% | 11.288.635,00 |
| 21.04.2026 | 23,93 | 24,06 | 22,93 | 23,20 | -3,53% | 19.186.830,00 |
| 20.04.2026 | 22,27 | 24,32 | 22,25 | 24,05 | 7,03% | 20.782.734,00 |
| 17.04.2026 | 23,08 | 23,42 | 22,30 | 22,47 | -1,27% | 19.373.945,00 |
| 16.04.2026 | 22,77 | 23,39 | 22,62 | 22,76 | 1,70% | 17.637.582,00 |
| 15.04.2026 | 21,43 | 22,55 | 21,30 | 22,38 | 6,47% | 15.358.063,00 |
| 14.04.2026 | 21,33 | 21,92 | 20,93 | 21,02 | -0,94% | 12.498.331,00 |
| 13.04.2026 | 20,15 | 21,29 | 20,12 | 21,22 | 5,62% | 14.130.868,00 |
| 10.04.2026 | 20,70 | 21,02 | 19,97 | 20,09 | -2,52% | 12.680.845,00 |
| 09.04.2026 | 20,21 | 20,69 | 19,74 | 20,61 | 1,78% | 19.592.572,00 |
| 08.04.2026 | 21,52 | 21,73 | 20,11 | 20,25 | -2,17% | 21.189.827,00 |
| 07.04.2026 | 22,11 | 22,54 | 20,38 | 20,70 | -6,80% | 21.921.903,00 |
| 06.04.2026 | 21,89 | 22,54 | 21,89 | 22,21 | 0,73% | 8.155.914,00 |
| 02.04.2026 | 21,74 | 22,53 | 21,46 | 22,05 | 0,32% | 12.607.232,00 |
| 01.04.2026 | 22,64 | 22,82 | 21,72 | 21,98 | -3,13% | 16.606.505,00 |
| 31.03.2026 | 22,00 | 23,30 | 21,98 | 22,69 | 3,09% | 42.036.890,00 |