109,220€
-0,82%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 109,48 | 111,08 | 108,22 | 109,28 | -0,70% | 120,00 |
| 01.11.2024 | 110,99 | 111,50 | 109,35 | 110,05 | -0,70% | 400,00 |
| 31.10.2024 | 111,23 | 111,85 | 108,40 | 110,83 | -1,34% | 60,00 |
| 30.10.2024 | 113,70 | 114,65 | 110,49 | 112,34 | -1,05% | - |
| 29.10.2024 | 111,24 | 113,59 | 108,52 | 113,53 | 2,47% | 42,00 |
| 28.10.2024 | 111,67 | 111,93 | 109,68 | 110,79 | 0,10% | - |
| 25.10.2024 | 109,29 | 112,15 | 109,14 | 110,68 | 1,41% | - |
| 24.10.2024 | 109,23 | 111,36 | 108,00 | 109,14 | 0,47% | - |
| 23.10.2024 | 109,81 | 111,18 | 107,60 | 108,63 | -1,42% | 80,00 |
| 22.10.2024 | 108,73 | 111,89 | 107,68 | 110,19 | 0,80% | - |
| 21.10.2024 | 109,10 | 110,17 | 107,71 | 109,32 | -0,01% | 163,00 |
| 18.10.2024 | 108,84 | 109,89 | 106,25 | 109,33 | 0,64% | - |
| 17.10.2024 | 108,61 | 110,24 | 108,14 | 108,64 | 0,01% | - |
| 16.10.2024 | 108,40 | 108,99 | 107,26 | 108,63 | 0,47% | - |
| 15.10.2024 | 108,30 | 108,61 | 106,36 | 108,12 | -0,08% | 86,00 |
| 14.10.2024 | 107,52 | 109,35 | 107,27 | 108,21 | 0,37% | 101,00 |
| 11.10.2024 | 105,86 | 108,37 | 104,63 | 107,81 | 1,87% | 115,00 |
| 10.10.2024 | 105,47 | 106,75 | 104,45 | 105,83 | 0,17% | 409,00 |
| 09.10.2024 | 103,89 | 106,19 | 103,81 | 105,65 | 1,29% | - |
| 08.10.2024 | 101,68 | 104,41 | 101,36 | 104,30 | 2,42% | 28,00 |
| 07.10.2024 | 102,80 | 103,71 | 101,31 | 101,84 | -1,07% | 60,00 |
| 04.10.2024 | 101,19 | 103,83 | 100,56 | 102,94 | 1,79% | 100,00 |
| 03.10.2024 | 98,05 | 101,13 | 97,31 | 101,13 | 2,80% | - |
| 02.10.2024 | 97,59 | 99,02 | 96,87 | 98,38 | 0,15% | 15,00 |
| 01.10.2024 | 98,05 | 100,08 | 96,42 | 98,23 | -0,25% | - |
| 30.09.2024 | 97,92 | 98,64 | 96,72 | 98,48 | 0,43% | 57,00 |
| 27.09.2024 | 97,78 | 98,87 | 97,19 | 98,05 | 0,22% | - |
| 26.09.2024 | 100,93 | 101,27 | 96,79 | 97,83 | -1,66% | - |
| 25.09.2024 | 98,39 | 99,97 | 98,09 | 99,48 | 0,34% | - |
| 24.09.2024 | 97,84 | 99,14 | 96,91 | 99,14 | 1,55% | - |
| 23.09.2024 | 98,64 | 99,17 | 96,99 | 97,63 | -0,48% | - |
| 20.09.2024 | 98,24 | 99,51 | 97,40 | 98,11 | -0,55% | - |
| 19.09.2024 | 98,74 | 100,20 | 98,00 | 98,65 | 1,42% | 20,00 |
| 18.09.2024 | 95,27 | 98,35 | 94,75 | 97,26 | 2,14% | - |
| 17.09.2024 | 94,81 | 96,40 | 94,58 | 95,22 | 0,57% | 120,00 |
| 16.09.2024 | 95,44 | 96,20 | 94,34 | 94,69 | -1,08% | - |
| 13.09.2024 | 94,36 | 97,17 | 94,00 | 95,72 | 1,44% | 45,00 |
| 12.09.2024 | 92,66 | 94,76 | 91,65 | 94,36 | 2,31% | - |
| 11.09.2024 | 89,50 | 92,45 | 89,47 | 92,23 | 2,00% | 313,00 |
| 10.09.2024 | 89,44 | 91,19 | 88,86 | 90,42 | 0,50% | - |
| 09.09.2024 | 88,86 | 92,70 | 88,52 | 89,97 | -0,55% | - |
| 06.09.2024 | 93,05 | 94,67 | 89,38 | 90,47 | -2,95% | 230,00 |
| 05.09.2024 | 91,28 | 93,73 | 88,15 | 93,22 | 1,90% | 470,00 |
| 04.09.2024 | 90,26 | 93,42 | 89,98 | 91,48 | 0,02% | - |
| 03.09.2024 | 94,06 | 94,77 | 90,73 | 91,46 | -3,40% | - |
| 02.09.2024 | 94,36 | 94,73 | 93,23 | 94,68 | 0,16% | 2,00 |
| 30.08.2024 | 93,99 | 95,04 | 93,49 | 94,53 | 1,36% | - |
| 29.08.2024 | 90,93 | 95,02 | 90,87 | 93,26 | 1,42% | - |
| 28.08.2024 | 93,09 | 93,67 | 91,33 | 91,96 | -1,00% | 40,00 |
| 27.08.2024 | 93,25 | 93,64 | 91,55 | 92,88 | -0,32% | 60,00 |
| 26.08.2024 | 93,85 | 94,43 | 92,51 | 93,18 | -0,66% | 105,00 |
| 23.08.2024 | 93,43 | 94,47 | 92,57 | 93,80 | 0,97% | 8,00 |
| 22.08.2024 | 93,54 | 94,28 | 92,58 | 92,89 | -0,74% | 33,00 |
| 21.08.2024 | 91,94 | 93,74 | 91,54 | 93,58 | 1,93% | 24,00 |
| 20.08.2024 | 91,49 | 93,12 | 91,44 | 91,81 | -0,86% | - |
| 19.08.2024 | 91,62 | 92,73 | 90,78 | 92,60 | 0,69% | - |
| 16.08.2024 | 91,92 | 93,16 | 89,68 | 91,97 | 0,45% | 5,00 |
| 15.08.2024 | 90,13 | 92,85 | 89,27 | 91,56 | 2,16% | 40,00 |
| 14.08.2024 | 89,70 | 91,16 | 88,30 | 89,62 | 0,24% | - |
| 13.08.2024 | 89,03 | 90,25 | 87,94 | 89,40 | 0,70% | - |
| 12.08.2024 | 91,59 | 91,68 | 88,62 | 88,78 | -2,66% | 600,00 |
| 09.08.2024 | 86,34 | 91,23 | 81,79 | 91,21 | 12,76% | 12,00 |
| 08.08.2024 | 77,22 | 81,25 | 52,96 | 80,89 | 4,02% | 300,00 |
| 07.08.2024 | 78,56 | 80,33 | 77,15 | 77,76 | 0,29% | 302,00 |
| 06.08.2024 | 78,78 | 78,88 | 75,91 | 77,54 | 2,07% | 60,00 |
| 05.08.2024 | 70,87 | 93,85 | 68,54 | 75,97 | -0,19% | 241,00 |
| 02.08.2024 | 79,23 | 80,03 | 74,98 | 76,11 | -6,45% | 313,00 |
| 01.08.2024 | 85,25 | 85,25 | 79,33 | 81,36 | -2,06% | 274,00 |
| 31.07.2024 | 82,83 | 84,33 | 81,67 | 83,07 | -0,14% | - |
| 30.07.2024 | 85,13 | 86,23 | 81,64 | 83,18 | -2,37% | 40,00 |
| 29.07.2024 | 86,01 | 87,21 | 84,43 | 85,20 | 0,13% | 195,00 |
| 26.07.2024 | 84,26 | 85,98 | 83,50 | 85,09 | 1,57% | - |
| 25.07.2024 | 82,62 | 85,70 | 81,14 | 83,78 | 1,69% | 36,00 |
| 24.07.2024 | 90,65 | 92,10 | 82,28 | 82,39 | -11,40% | 20,00 |
| 23.07.2024 | 92,54 | 94,29 | 91,61 | 92,99 | 0,75% | 51,00 |
| 22.07.2024 | 88,81 | 92,65 | 88,65 | 92,30 | 4,57% | - |
| 19.07.2024 | 88,29 | 89,36 | 87,02 | 88,27 | 0,47% | 150,00 |
| 18.07.2024 | 87,67 | 89,85 | 86,61 | 87,86 | 0,86% | 90,00 |
| 17.07.2024 | 92,15 | 92,20 | 86,74 | 87,11 | -5,93% | - |
| 16.07.2024 | 92,25 | 93,50 | 91,21 | 92,61 | 0,84% | 270,00 |
| 15.07.2024 | 91,81 | 93,63 | 90,82 | 91,83 | 0,46% | 28,00 |
| 12.07.2024 | 90,62 | 92,46 | 88,72 | 91,41 | 0,73% | - |
| 11.07.2024 | 92,34 | 93,33 | 70,64 | 90,74 | -1,56% | 15,00 |
| 10.07.2024 | 94,25 | 94,73 | 90,44 | 92,18 | -1,83% | - |
| 09.07.2024 | 91,88 | 94,21 | 91,10 | 93,90 | 2,59% | - |
| 08.07.2024 | 92,02 | 92,47 | 90,79 | 91,53 | -0,66% | - |
| 05.07.2024 | 91,82 | 92,68 | 91,26 | 92,14 | 0,57% | - |
| 04.07.2024 | 91,79 | 92,22 | 89,88 | 91,61 | -0,49% | - |
| 03.07.2024 | 91,50 | 92,81 | 90,75 | 92,06 | 0,64% | - |
| 02.07.2024 | 91,04 | 92,19 | 90,26 | 91,48 | 0,25% | - |
| 01.07.2024 | 91,34 | 91,83 | 89,34 | 91,25 | 0,05% | 2.994,00 |
| 28.06.2024 | 92,25 | 92,58 | 89,52 | 91,20 | -0,61% | 100,00 |
| 27.06.2024 | 90,95 | 92,93 | 90,54 | 91,76 | 0,34% | 4,00 |
| 26.06.2024 | 91,60 | 92,69 | 90,70 | 91,45 | 0,27% | 6,00 |
| 25.06.2024 | 89,50 | 92,32 | 88,72 | 91,21 | 2,25% | 168,00 |
| 24.06.2024 | 91,44 | 91,56 | 89,16 | 89,20 | -2,40% | - |
| 21.06.2024 | 91,02 | 92,49 | 90,06 | 91,40 | 0,59% | 670,00 |
| 20.06.2024 | 93,10 | 93,61 | 90,11 | 90,86 | -1,63% | 70,00 |
| 19.06.2024 | 92,58 | 98,42 | 73,53 | 92,37 | -0,04% | 180,00 |
| 18.06.2024 | 91,11 | 92,82 | 81,26 | 92,41 | 1,57% | 100,00 |