68,870€
0,12%
Echtzeit-Aktienkurs Trade Desk (The)
Bid:
Ask:
Aktienkurse zur Trade Desk (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 68,80 | 69,50 | 67,97 | 68,44 | -1,27% | 340,00 |
| 15.05.2025 | 70,23 | 70,23 | 67,10 | 69,32 | -2,18% | 351,00 |
| 14.05.2025 | 70,34 | 74,59 | 68,90 | 70,86 | 1,44% | 105,00 |
| 13.05.2025 | 71,50 | 72,22 | 69,69 | 69,86 | -2,44% | 347,00 |
| 12.05.2025 | 65,63 | 72,51 | 65,47 | 71,61 | 13,44% | 310,00 |
| 09.05.2025 | 59,48 | 67,25 | 58,21 | 63,12 | 16,69% | 685,00 |
| 08.05.2025 | 50,50 | 54,09 | 50,50 | 54,09 | 10,11% | 779,00 |
| 07.05.2025 | 49,79 | 50,11 | 49,13 | 49,13 | 0,56% | 217,00 |
| 06.05.2025 | 48,81 | 49,61 | 48,61 | 48,85 | -1,49% | 381,00 |
| 05.05.2025 | 47,56 | 49,59 | 47,56 | 49,59 | 3,61% | 400,00 |
| 02.05.2025 | 47,21 | 47,86 | 47,21 | 47,86 | 1,51% | - |
| 30.04.2025 | 47,31 | 47,31 | 46,00 | 47,15 | -1,59% | 60,00 |
| 29.04.2025 | 47,77 | 48,13 | 47,76 | 47,91 | 0,77% | 2.194,00 |
| 28.04.2025 | 47,42 | 47,55 | 47,42 | 47,55 | 0,54% | 40,00 |
| 25.04.2025 | 48,04 | 48,78 | 46,86 | 47,29 | 1,14% | 301,00 |
| 24.04.2025 | 44,01 | 46,76 | 44,01 | 46,76 | 5,66% | 973,00 |
| 23.04.2025 | 43,29 | 45,78 | 43,29 | 44,25 | 4,47% | 781,00 |
| 22.04.2025 | 41,32 | 42,36 | 41,32 | 42,36 | -3,68% | 1.600,00 |
| 17.04.2025 | 42,98 | 43,98 | 42,98 | 43,98 | 4,47% | - |
| 16.04.2025 | 41,91 | 42,50 | 41,91 | 42,10 | -2,38% | 880,00 |
| 15.04.2025 | 42,80 | 43,12 | 42,80 | 43,12 | 0,07% | 30,00 |
| 14.04.2025 | 44,51 | 45,05 | 42,66 | 43,09 | -1,20% | 489,00 |
| 11.04.2025 | 44,39 | 44,39 | 42,38 | 43,62 | -2,16% | 11,00 |
| 10.04.2025 | 49,09 | 49,09 | 44,58 | 44,58 | -10,01% | 337,00 |
| 09.04.2025 | 39,61 | 49,54 | 39,61 | 49,54 | 20,07% | 988,00 |
| 08.04.2025 | 43,15 | 44,50 | 41,26 | 41,26 | -3,23% | 686,00 |
| 07.04.2025 | 38,92 | 42,70 | 38,92 | 42,64 | 0,95% | 782,00 |
| 04.04.2025 | 44,05 | 44,35 | 42,24 | 42,24 | -5,19% | 410,00 |
| 03.04.2025 | 48,90 | 48,90 | 44,22 | 44,55 | -14,25% | 536,00 |
| 02.04.2025 | 52,71 | 52,79 | 51,95 | 51,95 | -1,05% | 15,00 |
| 01.04.2025 | 50,10 | 52,86 | 50,10 | 52,50 | 4,06% | 144,00 |
| 31.03.2025 | 50,68 | 50,68 | 49,18 | 50,45 | -2,72% | 348,00 |
| 28.03.2025 | 53,01 | 53,21 | 51,86 | 51,86 | -2,83% | 155,00 |
| 27.03.2025 | 54,42 | 54,42 | 53,37 | 53,37 | -2,18% | 85,00 |
| 26.03.2025 | 55,01 | 58,40 | 54,56 | 54,56 | -0,66% | 855,00 |
| 24.03.2025 | 52,62 | 54,92 | 52,62 | 54,92 | 5,09% | 251,00 |
| 21.03.2025 | 51,51 | 52,26 | 51,51 | 52,26 | 1,75% | 125,00 |
| 20.03.2025 | 51,11 | 52,66 | 51,11 | 51,36 | 3,67% | 1.169,00 |
| 19.03.2025 | 49,36 | 49,54 | 49,36 | 49,54 | -1,04% | 100,00 |
| 18.03.2025 | 51,50 | 51,50 | 49,50 | 50,06 | -3,45% | 175,00 |
| 17.03.2025 | 49,50 | 51,85 | 49,50 | 51,85 | 5,07% | 312,00 |
| 15.03.2025 | 50,13 | 50,52 | 49,18 | 49,35 | -1,40% | 1.156,00 |
| 13.03.2025 | 54,87 | 54,93 | 49,56 | 50,05 | -9,75% | 917,00 |
| 12.03.2025 | 55,02 | 56,00 | 53,78 | 55,46 | 2,17% | 498,00 |
| 11.03.2025 | 55,98 | 56,00 | 53,78 | 54,28 | -2,46% | 2.369,00 |
| 10.03.2025 | 59,18 | 59,52 | 55,65 | 55,65 | -5,63% | 208,00 |
| 07.03.2025 | 60,06 | 61,53 | 58,59 | 58,97 | -2,14% | 265,00 |
| 06.03.2025 | 61,22 | 61,30 | 60,26 | 60,26 | -1,95% | 365,00 |
| 05.03.2025 | 64,63 | 64,63 | 61,46 | 61,46 | -3,70% | 1.068,00 |
| 04.03.2025 | 64,11 | 64,29 | 61,84 | 63,82 | -0,42% | 212,00 |
| 03.03.2025 | 67,80 | 68,48 | 64,09 | 64,09 | -6,00% | 195,00 |
| 28.02.2025 | 68,36 | 68,36 | 68,18 | 68,18 | -0,99% | 60,00 |
| 27.02.2025 | 68,66 | 69,75 | 68,26 | 68,86 | -0,88% | 55,00 |
| 26.02.2025 | 70,51 | 72,35 | 69,47 | 69,47 | -2,14% | 145,00 |
| 24.02.2025 | 69,23 | 71,28 | 68,61 | 70,99 | 3,15% | 1.179,00 |
| 21.02.2025 | 71,86 | 71,86 | 68,82 | 68,82 | -3,11% | 82,00 |
| 20.02.2025 | 73,51 | 73,51 | 70,67 | 71,03 | -4,09% | 282,00 |
| 19.02.2025 | 76,33 | 76,85 | 74,06 | 74,06 | -2,54% | 696,00 |
| 18.02.2025 | 77,21 | 77,75 | 74,92 | 75,99 | -2,21% | 1.005,00 |
| 17.02.2025 | 77,01 | 79,04 | 77,01 | 77,71 | 1,00% | 813,00 |
| 14.02.2025 | 79,00 | 79,26 | 76,65 | 76,94 | -1,43% | 679,00 |
| 13.02.2025 | 85,55 | 86,17 | 77,88 | 78,06 | -32,95% | 3.331,00 |
| 12.02.2025 | 116,10 | 116,54 | 114,80 | 116,42 | -0,10% | 38,00 |
| 11.02.2025 | 118,44 | 118,44 | 116,54 | 116,54 | -1,87% | - |
| 10.02.2025 | 113,52 | 120,28 | 113,52 | 118,76 | 4,52% | 337,00 |
| 07.02.2025 | 110,28 | 113,62 | 110,28 | 113,62 | 2,88% | - |
| 06.02.2025 | 109,84 | 110,48 | 109,84 | 110,44 | 2,01% | - |
| 05.02.2025 | 108,26 | 108,26 | 108,26 | 108,26 | -5,33% | - |
| 04.02.2025 | 114,36 | 114,36 | 114,36 | 114,36 | 1,82% | - |
| 03.02.2025 | 112,32 | 112,32 | 112,32 | 112,32 | -1,99% | 2,00 |
| 31.01.2025 | 114,60 | 114,60 | 114,60 | 114,60 | -0,02% | - |
| 30.01.2025 | 118,42 | 118,42 | 114,56 | 114,62 | -3,34% | 100,00 |
| 29.01.2025 | 116,08 | 118,58 | 116,08 | 118,58 | 2,21% | 2,00 |
| 28.01.2025 | 110,90 | 116,20 | 110,90 | 116,02 | 4,43% | 400,00 |
| 27.01.2025 | 111,10 | 111,10 | 111,10 | 111,10 | -2,56% | - |
| 24.01.2025 | 113,36 | 114,02 | 113,36 | 114,02 | 0,64% | 15,00 |
| 23.01.2025 | 115,18 | 115,18 | 113,22 | 113,30 | -2,80% | 141,00 |
| 22.01.2025 | 119,50 | 119,86 | 116,56 | 116,56 | -2,31% | 8,00 |
| 21.01.2025 | 119,40 | 119,76 | 119,32 | 119,32 | 0,25% | - |
| 20.01.2025 | 121,08 | 121,08 | 118,94 | 119,02 | -1,41% | - |
| 17.01.2025 | 117,30 | 120,72 | 117,30 | 120,72 | 2,13% | 66,00 |
| 16.01.2025 | 116,48 | 118,32 | 116,48 | 118,20 | 4,25% | 50,00 |
| 15.01.2025 | 113,38 | 113,38 | 113,38 | 113,38 | 0,59% | - |
| 14.01.2025 | 115,30 | 116,08 | 112,72 | 112,72 | -2,15% | 135,00 |
| 13.01.2025 | 114,92 | 115,32 | 114,92 | 115,20 | -0,66% | 730,00 |
| 10.01.2025 | 116,72 | 116,72 | 115,96 | 115,96 | -0,89% | 30,00 |
| 09.01.2025 | 117,34 | 117,34 | 117,00 | 117,00 | -0,58% | 100,00 |
| 08.01.2025 | 117,68 | 117,68 | 117,68 | 117,68 | -2,63% | - |
| 07.01.2025 | 120,86 | 120,86 | 120,86 | 120,86 | 2,46% | - |
| 06.01.2025 | 117,96 | 117,96 | 117,96 | 117,96 | 0,48% | 60,00 |
| 03.01.2025 | 114,70 | 117,40 | 114,70 | 117,40 | 2,48% | - |
| 02.01.2025 | 113,52 | 115,30 | 113,52 | 114,56 | -0,83% | 53,00 |
| 30.12.2024 | 115,52 | 115,52 | 115,52 | 115,52 | -1,52% | - |
| 27.12.2024 | 117,58 | 117,58 | 117,30 | 117,30 | 0,02% | 67,00 |
| 23.12.2024 | 120,24 | 120,24 | 117,28 | 117,28 | -1,61% | 20,00 |
| 21.12.2024 | 120,40 | 120,40 | 118,78 | 119,20 | -3,48% | 64,00 |
| 19.12.2024 | 122,84 | 123,50 | 122,84 | 123,50 | -3,55% | 100,00 |
| 18.12.2024 | 128,04 | 128,04 | 128,04 | 128,04 | 0,13% | - |
| 17.12.2024 | 125,70 | 127,88 | 125,70 | 127,88 | 3,43% | 32,00 |
| 16.12.2024 | 123,64 | 123,64 | 123,64 | 123,64 | -1,76% | - |