42,413€
0,95%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 42,30 | 42,54 | 42,22 | 42,32 | 0,71% | - |
| 01.10.2025 | 41,24 | 42,45 | 40,60 | 42,02 | -0,58% | 65,00 |
| 30.09.2025 | 42,52 | 43,25 | 41,29 | 42,26 | -0,07% | 7,00 |
| 29.09.2025 | 40,26 | 43,17 | 40,19 | 42,29 | 5,44% | 910,00 |
| 26.09.2025 | 39,95 | 40,34 | 39,35 | 40,11 | 0,00% | 100,00 |
| 25.09.2025 | 40,01 | 40,66 | 38,88 | 40,11 | 0,51% | 327,00 |
| 24.09.2025 | 39,94 | 40,69 | 39,56 | 39,91 | 0,62% | 479,00 |
| 23.09.2025 | 39,15 | 40,32 | 38,91 | 39,66 | 6,61% | 645,00 |
| 22.09.2025 | 38,19 | 39,57 | 36,97 | 37,20 | -0,20% | 139,00 |
| 19.09.2025 | 37,60 | 37,95 | 36,70 | 37,28 | -1,57% | 567,00 |
| 18.09.2025 | 38,79 | 38,79 | 37,87 | 37,87 | -0,88% | 85,00 |
| 17.09.2025 | 37,81 | 38,36 | 37,55 | 38,21 | -0,65% | 1.000,00 |
| 16.09.2025 | 38,77 | 38,91 | 37,81 | 38,46 | -0,49% | 228,00 |
| 15.09.2025 | 38,64 | 39,08 | 38,62 | 38,65 | -1,39% | 313,00 |
| 12.09.2025 | 38,58 | 39,19 | 38,58 | 39,19 | 1,62% | 445,00 |
| 11.09.2025 | 39,28 | 39,68 | 38,57 | 38,57 | -3,49% | 1.539,00 |
| 10.09.2025 | 43,91 | 44,39 | 39,96 | 39,96 | -10,74% | 1.316,00 |
| 09.09.2025 | 44,01 | 44,77 | 44,01 | 44,77 | 1,45% | 245,00 |
| 08.09.2025 | 44,27 | 44,27 | 44,13 | 44,13 | -0,28% | - |
| 05.09.2025 | 44,31 | 44,63 | 43,98 | 44,26 | -3,15% | 269,00 |
| 03.09.2025 | 46,39 | 46,58 | 45,70 | 45,70 | -1,47% | 20,00 |
| 02.09.2025 | 46,43 | 46,43 | 46,00 | 46,38 | -0,44% | 880,00 |
| 01.09.2025 | 46,39 | 46,58 | 46,39 | 46,58 | -0,59% | - |
| 29.08.2025 | 47,01 | 47,22 | 46,86 | 46,86 | -0,93% | 40,00 |
| 28.08.2025 | 45,01 | 47,30 | 45,01 | 47,30 | 4,81% | 45,00 |
| 27.08.2025 | 44,86 | 45,41 | 44,72 | 45,13 | -0,29% | 1.337,00 |
| 25.08.2025 | 45,51 | 45,68 | 45,26 | 45,26 | -0,30% | 150,00 |
| 22.08.2025 | 44,91 | 46,13 | 44,91 | 45,39 | 0,10% | 150,00 |
| 21.08.2025 | 45,01 | 45,35 | 45,01 | 45,35 | 0,81% | 20,00 |
| 20.08.2025 | 44,68 | 44,98 | 44,26 | 44,98 | 0,58% | 217,00 |
| 19.08.2025 | 47,01 | 47,54 | 44,72 | 44,72 | -5,03% | 714,00 |
| 18.08.2025 | 44,71 | 47,28 | 44,68 | 47,09 | 5,56% | 400,00 |
| 16.08.2025 | 43,79 | 45,06 | 43,70 | 44,61 | 3,05% | 786,00 |
| 14.08.2025 | 46,41 | 46,56 | 43,25 | 43,29 | -5,98% | 1.194,00 |
| 13.08.2025 | 45,66 | 46,05 | 45,10 | 46,05 | 0,57% | 1.610,00 |
| 12.08.2025 | 46,57 | 46,57 | 44,88 | 45,79 | -2,47% | 1.429,00 |
| 08.08.2025 | 54,10 | 54,74 | 45,72 | 46,95 | -37,74% | 2.948,00 |
| 07.08.2025 | 76,96 | 78,23 | 75,39 | 75,40 | -2,90% | 536,00 |
| 06.08.2025 | 75,64 | 77,65 | 75,64 | 77,65 | 2,90% | 215,00 |
| 05.08.2025 | 78,00 | 78,38 | 75,46 | 75,46 | -1,99% | 32,00 |
| 04.08.2025 | 74,65 | 76,99 | 74,65 | 76,99 | 8,73% | 60,00 |
| 01.08.2025 | 75,01 | 75,01 | 70,81 | 70,81 | -7,73% | 4.148,00 |
| 31.07.2025 | 75,00 | 76,74 | 75,00 | 76,74 | 2,31% | 1.721,00 |
| 30.07.2025 | 73,11 | 75,42 | 73,11 | 75,01 | 2,67% | 1.807,00 |
| 29.07.2025 | 76,31 | 76,95 | 72,92 | 73,06 | -3,73% | 4.108,00 |
| 28.07.2025 | 73,83 | 75,89 | 73,83 | 75,89 | 3,89% | 8.846,00 |
| 25.07.2025 | 72,38 | 73,05 | 72,24 | 73,05 | 1,56% | 149,00 |
| 24.07.2025 | 71,93 | 71,93 | 71,93 | 71,93 | 0,32% | - |
| 23.07.2025 | 69,57 | 71,70 | 69,57 | 71,70 | 3,22% | - |
| 22.07.2025 | 68,01 | 69,63 | 68,01 | 69,46 | 1,62% | - |
| 21.07.2025 | 68,81 | 69,10 | 68,35 | 68,35 | -0,90% | 25,00 |
| 18.07.2025 | 69,69 | 69,69 | 68,97 | 68,97 | -3,58% | 60,00 |
| 17.07.2025 | 70,21 | 71,69 | 70,21 | 71,53 | 1,27% | 140,00 |
| 16.07.2025 | 69,62 | 70,63 | 69,62 | 70,63 | 0,77% | 300,00 |
| 15.07.2025 | 72,00 | 74,20 | 70,09 | 70,09 | 8,33% | 87,00 |
| 14.07.2025 | 63,97 | 64,70 | 63,97 | 64,70 | -1,91% | - |
| 11.07.2025 | 65,96 | 65,96 | 65,96 | 65,96 | 2,49% | - |
| 10.07.2025 | 64,36 | 64,36 | 64,36 | 64,36 | -0,22% | - |
| 09.07.2025 | 62,93 | 64,60 | 62,93 | 64,50 | 2,12% | 10,00 |
| 08.07.2025 | 62,04 | 63,16 | 62,04 | 63,16 | 0,89% | - |
| 04.07.2025 | 62,60 | 62,60 | 62,60 | 62,60 | -0,90% | - |
| 03.07.2025 | 62,03 | 63,17 | 62,03 | 63,17 | 0,88% | 15,00 |
| 02.07.2025 | 62,47 | 62,62 | 61,90 | 62,62 | -0,81% | 845,00 |
| 01.07.2025 | 60,81 | 63,13 | 60,81 | 63,13 | 2,32% | 300,00 |
| 30.06.2025 | 59,55 | 62,67 | 59,55 | 61,70 | 4,26% | 1.460,00 |
| 27.06.2025 | 59,15 | 60,02 | 59,15 | 59,18 | 2,09% | 395,00 |
| 26.06.2025 | 59,75 | 59,75 | 56,77 | 57,97 | -3,11% | 18,00 |
| 25.06.2025 | 62,01 | 62,01 | 59,83 | 59,83 | -2,17% | - |
| 24.06.2025 | 60,51 | 61,16 | 60,38 | 61,16 | 2,51% | 60,00 |
| 23.06.2025 | 58,77 | 59,66 | 58,77 | 59,66 | 1,07% | 279,00 |
| 20.06.2025 | 59,29 | 60,08 | 58,97 | 59,03 | 0,55% | 426,00 |
| 19.06.2025 | 59,19 | 59,55 | 58,71 | 58,71 | -1,92% | 198,00 |
| 18.06.2025 | 58,62 | 59,86 | 58,62 | 59,86 | 0,66% | - |
| 17.06.2025 | 60,03 | 60,03 | 59,47 | 59,47 | -1,86% | 10,00 |
| 16.06.2025 | 58,76 | 60,60 | 57,60 | 60,60 | 3,08% | 216,00 |
| 13.06.2025 | 59,10 | 60,26 | 58,79 | 58,79 | -3,40% | 300,00 |
| 12.06.2025 | 62,20 | 62,20 | 60,86 | 60,86 | -4,25% | 19,00 |
| 11.06.2025 | 62,72 | 63,67 | 62,72 | 63,56 | 0,36% | 424,00 |
| 10.06.2025 | 62,62 | 63,33 | 62,58 | 63,33 | 1,52% | 30,00 |
| 09.06.2025 | 62,43 | 62,47 | 62,15 | 62,38 | 0,10% | 295,00 |
| 06.06.2025 | 62,15 | 62,67 | 62,15 | 62,32 | -0,35% | 49,00 |
| 05.06.2025 | 66,20 | 66,66 | 62,54 | 62,54 | -6,42% | 74,00 |
| 04.06.2025 | 65,26 | 66,83 | 65,26 | 66,83 | 2,82% | 100,00 |
| 03.06.2025 | 65,01 | 65,01 | 65,00 | 65,00 | -0,37% | 100,00 |
| 02.06.2025 | 64,86 | 65,24 | 64,24 | 65,24 | 0,26% | 785,00 |
| 30.05.2025 | 65,66 | 65,66 | 65,07 | 65,07 | -7,25% | 40,00 |
| 29.05.2025 | 70,16 | 70,16 | 70,16 | 70,16 | 2,93% | - |
| 28.05.2025 | 67,04 | 68,16 | 67,04 | 68,16 | 1,87% | 1.875,00 |
| 27.05.2025 | 65,43 | 66,91 | 65,43 | 66,91 | 1,36% | 24,00 |
| 26.05.2025 | 65,41 | 66,28 | 65,41 | 66,01 | 1,51% | 190,00 |
| 23.05.2025 | 65,24 | 65,24 | 62,95 | 65,03 | -1,23% | 1.000,00 |
| 22.05.2025 | 65,94 | 65,94 | 65,84 | 65,84 | 0,24% | 100,00 |
| 21.05.2025 | 67,51 | 67,51 | 65,68 | 65,68 | -3,67% | 115,00 |
| 20.05.2025 | 67,03 | 68,18 | 67,03 | 68,18 | 0,68% | - |
| 19.05.2025 | 66,21 | 67,98 | 66,21 | 67,72 | -1,67% | 205,00 |
| 16.05.2025 | 68,61 | 69,55 | 68,61 | 68,87 | 0,12% | 280,00 |
| 15.05.2025 | 70,00 | 70,00 | 67,76 | 68,79 | -1,55% | 301,00 |
| 14.05.2025 | 70,01 | 70,01 | 68,89 | 69,87 | 0,16% | 65,00 |
| 13.05.2025 | 71,21 | 71,60 | 69,76 | 69,76 | -2,92% | 239,00 |
| 12.05.2025 | 65,71 | 71,86 | 65,71 | 71,86 | 13,85% | 235,00 |