25,980€
1,29%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 26,25 | 26,32 | 25,79 | 25,91 | 0,90% | 4.900,00 |
| 05.03.2026 | 24,40 | 28,29 | 24,28 | 25,68 | 18,77% | 16.362,00 |
| 04.03.2026 | 21,36 | 22,02 | 21,14 | 21,62 | 0,49% | 2.250,00 |
| 03.03.2026 | 20,56 | 21,73 | 20,21 | 21,52 | 3,42% | 2.580,00 |
| 02.03.2026 | 19,54 | 20,84 | 19,43 | 20,80 | 3,17% | 6.009,00 |
| 27.02.2026 | 20,25 | 20,39 | 19,05 | 20,16 | -0,38% | 8.688,00 |
| 26.02.2026 | 17,95 | 20,63 | 17,57 | 20,24 | -5,07% | 14.152,00 |
| 25.02.2026 | 21,15 | 21,78 | 20,84 | 21,32 | 0,72% | 9.510,00 |
| 24.02.2026 | 20,72 | 21,20 | 20,23 | 21,17 | 3,27% | 3.090,00 |
| 23.02.2026 | 21,09 | 21,28 | 20,40 | 20,50 | -3,80% | 6.076,00 |
| 20.02.2026 | 21,52 | 22,17 | 21,21 | 21,31 | -0,61% | 3.375,00 |
| 19.02.2026 | 21,76 | 21,97 | 21,38 | 21,44 | -0,92% | - |
| 18.02.2026 | 21,39 | 21,88 | 21,12 | 21,64 | 1,50% | 2.980,00 |
| 17.02.2026 | 21,74 | 22,22 | 21,05 | 21,32 | -1,91% | - |
| 16.02.2026 | 21,83 | 21,97 | 21,69 | 21,74 | -0,04% | 49.920,00 |
| 13.02.2026 | 22,13 | 22,56 | 21,62 | 21,74 | -1,33% | 4.648,00 |
| 12.02.2026 | 23,00 | 23,13 | 21,85 | 22,04 | -3,90% | 2.718,00 |
| 11.02.2026 | 23,70 | 24,16 | 22,70 | 22,93 | -3,06% | 200,00 |
| 10.02.2026 | 22,73 | 23,98 | 22,58 | 23,65 | 4,20% | 20.877,00 |
| 09.02.2026 | 23,00 | 23,60 | 22,44 | 22,70 | -0,70% | 14.179,00 |
| 06.02.2026 | 22,01 | 22,89 | 22,01 | 22,86 | 2,60% | 1.865,00 |
| 05.02.2026 | 23,25 | 23,47 | 22,06 | 22,28 | -3,45% | 7.083,00 |
| 04.02.2026 | 22,96 | 23,28 | 22,06 | 23,08 | 0,57% | 2.614,00 |
| 03.02.2026 | 25,44 | 25,56 | 22,49 | 22,95 | -9,03% | 5.382,00 |
| 02.02.2026 | 25,20 | 26,16 | 25,11 | 25,22 | -1,39% | 3.470,00 |
| 30.01.2026 | 25,83 | 26,32 | 25,42 | 25,58 | -2,07% | 5.441,00 |
| 29.01.2026 | 26,73 | 26,91 | 25,79 | 26,12 | -2,11% | 5.650,00 |
| 28.01.2026 | 26,99 | 27,45 | 26,67 | 26,68 | -0,25% | 150,00 |
| 27.01.2026 | 28,70 | 28,74 | 26,58 | 26,75 | -5,96% | 4.032,00 |
| 26.01.2026 | 30,70 | 30,85 | 28,15 | 28,44 | -7,94% | 2.965,00 |
| 23.01.2026 | 31,20 | 31,23 | 30,69 | 30,90 | -1,36% | 2.570,00 |
| 22.01.2026 | 30,52 | 31,45 | 30,41 | 31,32 | 3,62% | 1.567,00 |
| 21.01.2026 | 29,33 | 30,40 | 29,01 | 30,23 | 3,77% | 8.917,00 |
| 20.01.2026 | 29,88 | 29,93 | 29,03 | 29,13 | -2,80% | 1.495,00 |
| 19.01.2026 | 29,85 | 30,13 | 29,60 | 29,97 | -2,03% | 82,00 |
| 16.01.2026 | 31,35 | 31,39 | 30,38 | 30,59 | -2,03% | 940,00 |
| 15.01.2026 | 31,87 | 32,18 | 30,93 | 31,22 | -2,09% | 2.505,00 |
| 14.01.2026 | 31,84 | 31,96 | 31,22 | 31,89 | -0,03% | 4.512,00 |
| 13.01.2026 | 31,61 | 32,02 | 31,14 | 31,89 | 0,85% | 1.066,00 |
| 12.01.2026 | 31,73 | 32,38 | 31,51 | 31,62 | -1,13% | 19.904,00 |
| 09.01.2026 | 32,12 | 32,33 | 31,50 | 31,99 | -0,06% | 9.432,00 |
| 08.01.2026 | 32,98 | 33,23 | 31,82 | 32,01 | -3,28% | 2.068,00 |
| 07.01.2026 | 34,01 | 34,21 | 32,76 | 33,09 | -2,56% | 2.405,00 |
| 06.01.2026 | 34,31 | 34,91 | 33,83 | 33,96 | -0,61% | 4.933,00 |
| 05.01.2026 | 32,51 | 34,28 | 32,29 | 34,17 | 6,40% | 20.120,00 |
| 02.01.2026 | 32,38 | 32,80 | 31,32 | 32,12 | -1,38% | 2.671,00 |
| 30.12.2025 | 32,57 | 32,57 | 32,54 | 32,56 | -1,02% | - |
| 29.12.2025 | 32,45 | 32,94 | 32,22 | 32,90 | 3,41% | 43,00 |
| 23.12.2025 | 31,63 | 31,92 | 31,21 | 31,82 | -0,36% | 100,00 |
| 22.12.2025 | 32,06 | 32,29 | 31,51 | 31,93 | 0,90% | 1.360,00 |
| 19.12.2025 | 31,90 | 32,10 | 31,38 | 31,65 | -0,56% | 630,00 |
| 18.12.2025 | 31,84 | 32,18 | 31,43 | 31,82 | 0,53% | - |
| 17.12.2025 | 31,29 | 32,36 | 30,88 | 31,65 | 1,71% | 334,00 |
| 16.12.2025 | 30,55 | 31,31 | 30,34 | 31,12 | 1,12% | 16,00 |
| 15.12.2025 | 31,28 | 31,46 | 30,31 | 30,78 | -1,45% | 536,00 |
| 12.12.2025 | 31,61 | 32,25 | 31,14 | 31,23 | -0,95% | 50,00 |
| 11.12.2025 | 33,32 | 33,38 | 31,27 | 31,53 | -6,17% | 197,00 |
| 10.12.2025 | 33,89 | 34,06 | 33,26 | 33,60 | -0,56% | 35,00 |
| 09.12.2025 | 33,90 | 34,30 | 33,37 | 33,79 | -2,79% | - |
| 08.12.2025 | 34,82 | 34,96 | 33,73 | 34,76 | 1,06% | 90,00 |
| 05.12.2025 | 33,90 | 35,18 | 33,70 | 34,40 | 3,71% | 364,00 |
| 04.12.2025 | 33,20 | 35,22 | 32,75 | 33,17 | 0,17% | 43,00 |
| 03.12.2025 | 34,46 | 34,56 | 32,99 | 33,11 | -4,08% | 1.215,00 |
| 02.12.2025 | 34,05 | 35,10 | 33,97 | 34,52 | 1,10% | 1.700,00 |
| 01.12.2025 | 33,81 | 34,55 | 33,16 | 34,15 | -0,41% | 345,00 |
| 28.11.2025 | 34,16 | 34,48 | 33,76 | 34,29 | 0,73% | 219,00 |
| 27.11.2025 | 33,75 | 34,78 | 33,64 | 34,04 | 1,21% | - |
| 26.11.2025 | 33,94 | 34,13 | 33,46 | 33,63 | -0,75% | - |
| 25.11.2025 | 33,86 | 34,06 | 33,26 | 33,89 | -0,10% | - |
| 24.11.2025 | 34,62 | 34,90 | 33,39 | 33,92 | -1,99% | 803,00 |
| 21.11.2025 | 33,23 | 34,82 | 32,58 | 34,61 | 3,04% | 40,00 |
| 20.11.2025 | 35,35 | 35,70 | 33,20 | 33,59 | -3,16% | 67,00 |
| 19.11.2025 | 34,85 | 35,58 | 34,43 | 34,69 | -1,52% | 333,00 |
| 18.11.2025 | 34,28 | 35,63 | 34,20 | 35,22 | -2,15% | 24,00 |
| 17.11.2025 | 36,36 | 36,75 | 34,29 | 36,00 | 0,07% | 256,00 |
| 14.11.2025 | 36,87 | 36,88 | 35,69 | 35,97 | -2,40% | 114,00 |
| 13.11.2025 | 37,89 | 38,54 | 36,49 | 36,86 | -2,71% | 700,00 |
| 12.11.2025 | 38,38 | 39,30 | 37,47 | 37,88 | -0,42% | 314,00 |
| 11.11.2025 | 37,49 | 38,39 | 36,98 | 38,04 | 2,09% | 480,00 |
| 10.11.2025 | 38,07 | 38,78 | 36,36 | 37,26 | 0,11% | 600,00 |
| 07.11.2025 | 40,72 | 42,62 | 36,08 | 37,22 | -6,83% | 4.129,00 |
| 06.11.2025 | 41,64 | 42,23 | 39,87 | 39,95 | -3,71% | - |
| 05.11.2025 | 40,78 | 42,11 | 40,71 | 41,49 | 0,29% | 500,00 |
| 04.11.2025 | 41,88 | 42,31 | 40,94 | 41,37 | -2,61% | 364,00 |
| 03.11.2025 | 43,76 | 44,27 | 41,78 | 42,48 | -2,57% | 40,00 |
| 31.10.2025 | 42,69 | 44,05 | 42,29 | 43,60 | 2,08% | - |
| 30.10.2025 | 42,94 | 43,69 | 42,14 | 42,71 | -3,12% | 678,00 |
| 29.10.2025 | 44,83 | 44,83 | 42,50 | 44,09 | -1,15% | 390,00 |
| 28.10.2025 | 45,93 | 46,34 | 44,03 | 44,60 | -2,52% | - |
| 27.10.2025 | 45,30 | 46,46 | 44,75 | 45,76 | 2,11% | 300,00 |
| 24.10.2025 | 46,83 | 47,39 | 44,01 | 44,81 | -3,34% | 462,00 |
| 23.10.2025 | 46,83 | 47,09 | 45,91 | 46,36 | 1,26% | 462,00 |
| 22.10.2025 | 46,38 | 46,82 | 45,32 | 45,78 | -2,34% | 554,00 |
| 21.10.2025 | 45,01 | 47,13 | 44,84 | 46,88 | 4,00% | 602,00 |
| 20.10.2025 | 43,29 | 45,63 | 43,05 | 45,07 | 5,39% | 1.107,00 |
| 17.10.2025 | 42,22 | 43,60 | 40,99 | 42,77 | 0,27% | 100,00 |
| 16.10.2025 | 43,83 | 44,50 | 42,41 | 42,65 | -1,69% | 120,00 |
| 15.10.2025 | 43,70 | 44,44 | 43,10 | 43,39 | -0,42% | 300,00 |
| 14.10.2025 | 43,85 | 44,20 | 42,74 | 43,57 | -2,02% | 571,00 |
| 13.10.2025 | 45,63 | 46,19 | 43,92 | 44,47 | -1,21% | 205,00 |