52,480€
-0,04%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 52,88 | 52,99 | 51,28 | 52,49 | -0,79% | 25,00 |
| 01.04.2025 | 50,27 | 53,40 | 50,27 | 52,91 | 4,57% | 252,00 |
| 31.03.2025 | 50,61 | 50,98 | 48,90 | 50,60 | -1,49% | 508,00 |
| 28.03.2025 | 53,14 | 53,48 | 51,27 | 51,37 | -3,19% | 125,00 |
| 27.03.2025 | 54,55 | 54,89 | 52,91 | 53,06 | -2,81% | 85,00 |
| 26.03.2025 | 57,58 | 58,16 | 54,33 | 54,60 | -5,77% | 855,00 |
| 25.03.2025 | 55,15 | 58,24 | 54,72 | 57,94 | 5,49% | 563,00 |
| 24.03.2025 | 52,70 | 55,13 | 52,59 | 54,93 | 5,11% | 251,00 |
| 21.03.2025 | 51,61 | 52,52 | 49,98 | 52,26 | 1,51% | 125,00 |
| 20.03.2025 | 51,27 | 52,83 | 50,22 | 51,48 | 1,34% | 1.169,00 |
| 19.03.2025 | 49,46 | 51,51 | 49,24 | 50,80 | 3,50% | 100,00 |
| 18.03.2025 | 52,15 | 52,20 | 48,71 | 49,08 | -5,04% | 175,00 |
| 17.03.2025 | 49,65 | 51,98 | 49,35 | 51,69 | 4,49% | 312,00 |
| 14.03.2025 | 50,33 | 50,87 | 49,10 | 49,47 | -0,50% | 1.434,00 |
| 13.03.2025 | 54,95 | 55,58 | 49,50 | 49,71 | -9,92% | 589,00 |
| 12.03.2025 | 54,35 | 55,70 | 53,01 | 55,19 | 2,18% | 898,00 |
| 11.03.2025 | 55,22 | 57,25 | 53,61 | 54,01 | -2,75% | 1.658,00 |
| 10.03.2025 | 59,22 | 59,79 | 55,28 | 55,54 | -7,15% | 328,00 |
| 07.03.2025 | 60,29 | 61,87 | 58,69 | 59,82 | -0,68% | 90,00 |
| 06.03.2025 | 61,45 | 61,80 | 59,82 | 60,23 | -2,30% | 409,00 |
| 05.03.2025 | 64,67 | 64,81 | 60,27 | 61,65 | -3,20% | 1.108,00 |
| 04.03.2025 | 64,35 | 64,90 | 61,45 | 63,69 | -0,73% | 312,00 |
| 03.03.2025 | 68,05 | 69,02 | 63,71 | 64,16 | -5,33% | 291,00 |
| 28.02.2025 | 68,73 | 70,23 | 66,81 | 67,77 | -1,35% | 60,00 |
| 27.02.2025 | 68,60 | 70,77 | 67,99 | 68,70 | -0,52% | 45,00 |
| 26.02.2025 | 72,39 | 72,39 | 68,86 | 69,06 | -3,17% | 120,00 |
| 25.02.2025 | 70,70 | 71,90 | 68,77 | 71,32 | 0,55% | 400,00 |
| 24.02.2025 | 69,50 | 71,79 | 67,32 | 70,93 | 2,98% | 1.229,00 |
| 21.02.2025 | 72,06 | 73,02 | 68,37 | 68,88 | -4,47% | 94,00 |
| 20.02.2025 | 73,60 | 73,70 | 70,51 | 72,10 | -2,00% | 402,00 |
| 19.02.2025 | 76,64 | 77,09 | 73,36 | 73,57 | -3,93% | 764,00 |
| 18.02.2025 | 77,49 | 77,95 | 74,21 | 76,58 | -0,53% | 1.035,00 |
| 17.02.2025 | 77,08 | 79,02 | 76,40 | 76,99 | 0,78% | 815,00 |
| 14.02.2025 | 79,13 | 79,80 | 76,18 | 76,40 | -2,36% | 679,00 |
| 13.02.2025 | 86,00 | 88,08 | 77,29 | 78,25 | -33,50% | 3.353,00 |
| 12.02.2025 | 116,36 | 118,10 | 114,06 | 117,67 | 1,47% | 68,00 |
| 11.02.2025 | 118,91 | 118,97 | 115,46 | 115,96 | -2,48% | - |
| 10.02.2025 | 113,90 | 125,00 | 112,98 | 118,91 | 4,70% | 365,00 |
| 07.02.2025 | 110,70 | 113,97 | 110,27 | 113,57 | 2,85% | - |
| 06.02.2025 | 110,27 | 112,36 | 109,08 | 110,42 | 0,48% | - |
| 05.02.2025 | 108,43 | 110,20 | 107,91 | 109,89 | 0,53% | - |
| 04.02.2025 | 114,81 | 114,96 | 108,27 | 109,31 | -4,59% | - |
| 03.02.2025 | 111,63 | 116,35 | 111,57 | 114,57 | 0,16% | 2,00 |
| 31.01.2025 | 115,69 | 117,04 | 98,89 | 114,39 | 0,11% | - |
| 30.01.2025 | 118,91 | 120,34 | 113,77 | 114,26 | -2,98% | 200,00 |
| 29.01.2025 | 116,45 | 119,29 | 114,36 | 117,77 | 1,90% | 4,00 |
| 28.01.2025 | 114,34 | 116,99 | 112,74 | 115,57 | 1,81% | 500,00 |
| 27.01.2025 | 110,78 | 131,11 | 28,25 | 113,51 | -0,68% | - |
| 24.01.2025 | 113,70 | 114,88 | 112,72 | 114,29 | -0,06% | 15,00 |
| 23.01.2025 | 115,51 | 115,97 | 112,77 | 114,36 | -1,33% | 177,00 |
| 22.01.2025 | 119,63 | 127,72 | 115,55 | 115,90 | -3,02% | 24,00 |
| 21.01.2025 | 119,70 | 121,93 | 118,55 | 119,51 | -0,03% | - |
| 20.01.2025 | 120,61 | 128,40 | 30,19 | 119,54 | -1,26% | - |
| 17.01.2025 | 117,76 | 122,38 | 117,55 | 121,07 | 3,23% | 66,00 |
| 16.01.2025 | 116,71 | 175,84 | 116,13 | 117,28 | 0,85% | 150,00 |
| 15.01.2025 | 113,70 | 133,72 | 113,20 | 116,29 | 2,57% | - |
| 14.01.2025 | 115,79 | 132,24 | 112,32 | 113,38 | -1,78% | 270,00 |
| 13.01.2025 | 115,35 | 117,11 | 113,86 | 115,43 | -0,44% | 2.920,00 |
| 10.01.2025 | 117,15 | 125,96 | 113,89 | 115,94 | -1,29% | 60,00 |
| 09.01.2025 | 117,66 | 123,42 | 117,02 | 117,46 | -0,28% | 100,00 |
| 08.01.2025 | 117,68 | 119,05 | 116,87 | 117,79 | 0,34% | - |
| 07.01.2025 | 121,23 | 122,44 | 116,26 | 117,39 | -3,64% | - |
| 06.01.2025 | 118,42 | 122,87 | 117,94 | 121,83 | 3,08% | 60,00 |
| 03.01.2025 | 114,98 | 118,28 | 114,59 | 118,19 | 3,00% | - |
| 02.01.2025 | 113,86 | 116,19 | 113,53 | 114,75 | -0,10% | 68,00 |
| 30.12.2024 | 116,04 | 116,83 | 114,86 | 114,86 | -1,35% | - |
| 27.12.2024 | 118,14 | 143,48 | 77,88 | 116,43 | -0,41% | 67,00 |
| 23.12.2024 | 120,75 | 121,66 | 116,51 | 116,91 | -2,41% | 40,00 |
| 20.12.2024 | 121,06 | 122,37 | 117,50 | 119,80 | -1,60% | 64,00 |
| 19.12.2024 | 123,29 | 125,24 | 121,32 | 121,75 | -1,08% | 100,00 |
| 18.12.2024 | 128,67 | 133,90 | 122,23 | 123,08 | -4,40% | - |
| 17.12.2024 | 126,15 | 130,25 | 124,93 | 128,75 | 2,03% | 32,00 |
| 16.12.2024 | 125,65 | 127,23 | 123,80 | 126,19 | 0,05% | 278,00 |
| 13.12.2024 | 127,76 | 127,90 | 125,30 | 126,13 | -1,18% | - |
| 12.12.2024 | 127,33 | 136,37 | 123,94 | 127,63 | -0,10% | - |
| 11.12.2024 | 126,46 | 128,65 | 125,90 | 127,76 | 1,35% | - |
| 10.12.2024 | 127,34 | 130,39 | 124,45 | 126,06 | -1,31% | 27,00 |
| 09.12.2024 | 129,28 | 159,75 | 124,35 | 127,73 | -2,98% | - |
| 06.12.2024 | 129,01 | 132,12 | 128,35 | 131,66 | 2,21% | - |
| 05.12.2024 | 132,44 | 132,90 | 127,71 | 128,81 | -2,90% | - |
| 04.12.2024 | 132,61 | 134,80 | 131,71 | 132,66 | 0,19% | - |
| 03.12.2024 | 128,75 | 132,48 | 127,14 | 132,41 | 2,92% | 91,00 |
| 02.12.2024 | 121,89 | 130,18 | 120,10 | 128,65 | 5,92% | - |
| 29.11.2024 | 121,47 | 122,87 | 120,69 | 121,46 | -0,10% | - |
| 28.11.2024 | 121,92 | 122,13 | 121,41 | 121,58 | 0,29% | - |
| 27.11.2024 | 122,86 | 123,34 | 118,90 | 121,23 | -1,48% | 6,00 |
| 26.11.2024 | 123,60 | 125,75 | 122,14 | 123,05 | -0,16% | 200,00 |
| 25.11.2024 | 124,19 | 211,50 | 122,56 | 123,25 | -1,04% | 217,00 |
| 22.11.2024 | 121,78 | 124,64 | 121,14 | 124,54 | 2,49% | 145,00 |
| 21.11.2024 | 117,18 | 122,62 | 116,30 | 121,52 | 3,40% | 30,00 |
| 20.11.2024 | 113,56 | 118,96 | 111,99 | 117,52 | 4,28% | 141,00 |
| 19.11.2024 | 111,15 | 112,93 | 108,97 | 112,70 | 1,83% | - |
| 18.11.2024 | 112,90 | 113,30 | 109,96 | 110,68 | -1,37% | 76,00 |
| 15.11.2024 | 117,62 | 118,80 | 111,69 | 112,22 | -6,21% | 178,00 |
| 14.11.2024 | 120,38 | 121,92 | 116,78 | 119,65 | -0,71% | - |
| 13.11.2024 | 123,02 | 124,94 | 120,25 | 120,50 | -2,45% | 210,00 |
| 12.11.2024 | 121,80 | 123,82 | 120,57 | 123,53 | 1,78% | 30,00 |
| 11.11.2024 | 117,40 | 124,04 | 117,28 | 121,37 | 3,97% | - |
| 08.11.2024 | 110,91 | 124,72 | 107,00 | 116,74 | -4,85% | 73,00 |
| 07.11.2024 | 118,44 | 122,92 | 116,18 | 122,69 | 5,56% | 230,00 |