72,060$
-4,85%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 75,80 | 75,82 | 71,61 | 72,06 | -4,85% | 12.767.518,00 |
| 20.02.2025 | 76,37 | 76,49 | 74,10 | 75,73 | -1,33% | 13.488.872,00 |
| 19.02.2025 | 79,66 | 79,68 | 76,64 | 76,75 | -4,10% | 13.951.974,00 |
| 18.02.2025 | 80,70 | 80,75 | 77,61 | 80,03 | -0,16% | 16.136.925,00 |
| 14.02.2025 | 82,55 | 83,61 | 80,10 | 80,16 | -2,15% | 19.341.755,00 |
| 13.02.2025 | 85,10 | 85,18 | 80,66 | 81,92 | -32,98% | 55.624.263,00 |
| 12.02.2025 | 118,53 | 122,46 | 118,00 | 122,23 | 1,68% | 7.904.881,00 |
| 11.02.2025 | 120,70 | 122,49 | 119,40 | 120,21 | -1,90% | 4.929.940,00 |
| 10.02.2025 | 120,22 | 125,80 | 119,60 | 122,54 | 4,48% | 6.122.909,00 |
| 07.02.2025 | 115,10 | 117,63 | 115,05 | 117,29 | 2,30% | 4.535.298,00 |
| 06.02.2025 | 114,60 | 116,54 | 113,42 | 114,65 | 0,27% | 3.371.467,00 |
| 05.02.2025 | 113,29 | 114,46 | 113,06 | 114,34 | 0,70% | 4.493.774,00 |
| 04.02.2025 | 113,76 | 115,76 | 112,49 | 113,54 | -3,73% | 6.090.249,00 |
| 03.02.2025 | 115,79 | 119,79 | 115,00 | 117,94 | -0,62% | 3.535.359,00 |
| 31.01.2025 | 120,27 | 121,45 | 118,02 | 118,68 | -0,22% | 3.097.473,00 |
| 30.01.2025 | 124,02 | 124,52 | 118,58 | 118,94 | -2,98% | 3.197.906,00 |
| 29.01.2025 | 121,06 | 124,03 | 118,90 | 122,59 | 1,68% | 3.586.837,00 |
| 28.01.2025 | 118,95 | 121,92 | 117,78 | 120,56 | 1,23% | 4.555.778,00 |
| 27.01.2025 | 116,99 | 120,28 | 116,52 | 119,10 | -0,72% | 3.456.388,00 |
| 24.01.2025 | 119,14 | 120,66 | 118,80 | 119,96 | 0,69% | 3.548.124,00 |
| 23.01.2025 | 120,21 | 120,21 | 117,30 | 119,14 | -1,28% | 5.599.118,00 |
| 22.01.2025 | 125,00 | 126,20 | 120,50 | 120,69 | -3,06% | 4.618.685,00 |
| 21.01.2025 | 126,07 | 126,17 | 123,20 | 124,50 | 0,06% | 4.051.135,00 |
| 17.01.2025 | 125,00 | 125,41 | 122,83 | 124,42 | 2,96% | 3.094.835,00 |
| 16.01.2025 | 120,01 | 122,56 | 119,77 | 120,84 | 0,97% | 2.545.069,00 |
| 15.01.2025 | 120,72 | 120,80 | 118,01 | 119,68 | 2,50% | 3.650.080,00 |
| 14.01.2025 | 119,39 | 120,15 | 115,85 | 116,76 | -0,96% | 2.556.251,00 |
| 13.01.2025 | 117,30 | 119,40 | 116,61 | 117,89 | -0,77% | 2.615.223,00 |
| 10.01.2025 | 119,25 | 120,02 | 116,75 | 118,80 | -2,24% | 2.911.313,00 |
| 08.01.2025 | 122,08 | 122,60 | 120,47 | 121,52 | 0,09% | 2.833.879,00 |
| 07.01.2025 | 126,29 | 126,30 | 120,44 | 121,41 | -4,08% | 4.080.098,00 |
| 06.01.2025 | 123,73 | 127,59 | 123,56 | 126,58 | 3,89% | 3.772.510,00 |
| 03.01.2025 | 118,97 | 121,92 | 118,96 | 121,84 | 3,49% | 2.494.993,00 |
| 02.01.2025 | 119,07 | 119,61 | 116,67 | 117,73 | 0,17% | 2.240.655,00 |
| 31.12.2024 | 119,76 | 119,94 | 117,36 | 117,53 | -2,20% | 2.423.333,00 |
| 30.12.2024 | 119,65 | 121,01 | 118,50 | 120,17 | -1,01% | 2.495.040,00 |
| 27.12.2024 | 122,68 | 123,02 | 119,58 | 121,39 | -1,68% | 2.112.446,00 |
| 26.12.2024 | 123,00 | 124,15 | 122,52 | 123,46 | -0,40% | 1.306.789,00 |
| 24.12.2024 | 122,09 | 124,07 | 121,35 | 123,96 | 1,88% | 1.388.678,00 |
| 23.12.2024 | 124,82 | 125,16 | 121,46 | 121,67 | -2,67% | 2.736.274,00 |
| 20.12.2024 | 124,27 | 127,36 | 122,05 | 125,01 | -0,97% | 6.296.599,00 |
| 19.12.2024 | 130,16 | 130,40 | 125,78 | 126,23 | -1,33% | 4.165.564,00 |
| 18.12.2024 | 134,66 | 135,70 | 126,65 | 127,93 | -5,25% | 5.078.517,00 |
| 17.12.2024 | 131,86 | 136,42 | 131,34 | 135,02 | 1,79% | 4.712.322,00 |
| 16.12.2024 | 132,91 | 133,50 | 131,55 | 132,65 | 0,17% | 3.718.297,00 |
| 13.12.2024 | 132,65 | 133,73 | 131,57 | 132,42 | -0,86% | 3.055.053,00 |
| 12.12.2024 | 133,59 | 134,40 | 132,87 | 133,57 | -0,40% | 2.652.973,00 |
| 11.12.2024 | 133,93 | 135,00 | 133,16 | 134,10 | 1,09% | 2.689.804,00 |
| 10.12.2024 | 133,50 | 137,03 | 131,04 | 132,66 | -1,57% | 3.430.296,00 |
| 09.12.2024 | 136,60 | 137,19 | 131,70 | 134,77 | -3,12% | 4.325.634,00 |
| 06.12.2024 | 136,46 | 139,34 | 135,72 | 139,11 | 2,02% | 3.029.432,00 |
| 05.12.2024 | 139,03 | 139,03 | 135,21 | 136,36 | -2,26% | 3.626.164,00 |
| 04.12.2024 | 140,55 | 141,53 | 138,86 | 139,51 | 0,25% | 2.824.796,00 |
| 03.12.2024 | 135,00 | 139,23 | 134,00 | 139,16 | 2,96% | 3.883.311,00 |
| 02.12.2024 | 128,59 | 136,14 | 127,50 | 135,16 | 5,14% | 5.649.960,00 |
| 29.11.2024 | 128,13 | 129,18 | 127,51 | 128,55 | 0,31% | 2.213.425,00 |
| 27.11.2024 | 128,68 | 128,68 | 125,60 | 128,15 | -0,64% | 2.944.994,00 |
| 26.11.2024 | 129,24 | 131,95 | 128,59 | 128,98 | -0,29% | 3.471.121,00 |
| 25.11.2024 | 131,49 | 131,85 | 128,38 | 129,35 | -0,27% | 5.265.054,00 |
| 22.11.2024 | 127,03 | 129,81 | 126,38 | 129,70 | 4,68% | 3.629.957,00 |
| 20.11.2024 | 121,85 | 125,41 | 120,76 | 123,90 | 3,75% | 5.961.725,00 |
| 19.11.2024 | 116,23 | 119,61 | 116,04 | 119,42 | 1,84% | 3.667.590,00 |
| 18.11.2024 | 117,97 | 119,06 | 116,59 | 117,26 | -0,75% | 4.659.147,00 |
| 15.11.2024 | 124,25 | 124,50 | 117,74 | 118,15 | -6,14% | 5.091.075,00 |
| 14.11.2024 | 127,47 | 127,47 | 123,30 | 125,88 | -1,08% | 2.649.081,00 |
| 13.11.2024 | 130,90 | 132,56 | 127,13 | 127,25 | -3,01% | 4.215.533,00 |
| 12.11.2024 | 128,36 | 131,33 | 128,36 | 131,20 | 1,44% | 3.169.613,00 |
| 11.11.2024 | 125,37 | 131,80 | 125,13 | 129,34 | 3,36% | 6.427.618,00 |
| 08.11.2024 | 116,11 | 126,95 | 116,00 | 125,13 | -5,58% | 13.226.586,00 |
| 07.11.2024 | 127,55 | 132,65 | 127,49 | 132,53 | 6,19% | 7.829.203,00 |
| 06.11.2024 | 122,55 | 124,98 | 122,50 | 124,80 | 4,05% | 3.010.831,00 |
| 05.11.2024 | 119,03 | 120,42 | 118,49 | 119,94 | 1,41% | 2.227.247,00 |
| 04.11.2024 | 119,18 | 120,36 | 117,89 | 118,27 | -0,77% | 3.031.442,00 |
| 01.11.2024 | 119,86 | 120,81 | 118,88 | 119,19 | -0,85% | 3.311.511,00 |
| 31.10.2024 | 121,00 | 121,56 | 117,79 | 120,21 | -1,45% | 2.816.125,00 |
| 30.10.2024 | 121,62 | 123,85 | 121,13 | 121,98 | 0,32% | 2.586.116,00 |
| 29.10.2024 | 119,35 | 121,89 | 118,82 | 121,59 | 2,19% | 2.641.901,00 |
| 28.10.2024 | 120,18 | 120,24 | 117,38 | 118,98 | -0,41% | 2.971.588,00 |
| 25.10.2024 | 119,79 | 121,44 | 118,19 | 119,47 | 1,07% | 2.834.709,00 |
| 24.10.2024 | 117,53 | 118,46 | 116,59 | 118,21 | 0,89% | 1.358.414,00 |
| 23.10.2024 | 117,81 | 119,35 | 115,86 | 117,17 | -1,49% | 2.155.481,00 |
| 22.10.2024 | 116,88 | 120,78 | 116,61 | 118,94 | 0,62% | 2.842.966,00 |
| 21.10.2024 | 117,89 | 119,50 | 116,85 | 118,21 | -0,46% | 1.863.022,00 |
| 18.10.2024 | 117,43 | 119,43 | 115,30 | 118,76 | 0,96% | 2.588.496,00 |
| 17.10.2024 | 118,74 | 118,90 | 117,02 | 117,63 | -0,26% | 1.587.159,00 |
| 16.10.2024 | 118,00 | 118,60 | 116,74 | 117,94 | 0,21% | 1.287.745,00 |
| 15.10.2024 | 118,48 | 118,54 | 115,92 | 117,69 | -0,23% | 2.028.309,00 |
| 14.10.2024 | 118,82 | 118,82 | 117,10 | 117,96 | 0,05% | 2.349.898,00 |
| 11.10.2024 | 115,31 | 118,34 | 114,41 | 117,90 | 1,88% | 2.699.255,00 |
| 10.10.2024 | 114,76 | 116,59 | 114,76 | 115,72 | 0,13% | 1.761.089,00 |
| 09.10.2024 | 114,40 | 116,31 | 114,26 | 115,57 | 0,91% | 2.529.304,00 |
| 08.10.2024 | 111,80 | 114,58 | 111,25 | 114,53 | 2,44% | 2.001.487,00 |
| 07.10.2024 | 112,78 | 113,68 | 111,16 | 111,80 | -1,06% | 1.744.999,00 |
| 04.10.2024 | 113,06 | 113,84 | 111,85 | 113,00 | 1,38% | 2.913.742,00 |
| 03.10.2024 | 108,37 | 111,58 | 108,00 | 111,46 | 2,53% | 1.998.990,00 |
| 02.10.2024 | 108,39 | 109,45 | 107,87 | 108,71 | -0,01% | 1.712.268,00 |
| 01.10.2024 | 110,59 | 110,75 | 106,70 | 108,72 | -0,85% | 1.935.150,00 |
| 30.09.2024 | 109,00 | 109,76 | 108,12 | 109,65 | 0,18% | 2.149.629,00 |
| 27.09.2024 | 109,60 | 110,45 | 108,96 | 109,45 | 0,08% | 1.699.455,00 |
| 26.09.2024 | 112,21 | 112,22 | 108,15 | 109,36 | -1,23% | 3.090.090,00 |