44,655€
0,90%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 44,45 | 44,56 | 44,35 | 44,39 | 0,29% | - |
| 05.09.2025 | 44,44 | 44,79 | 43,49 | 44,26 | -1,10% | 369,00 |
| 04.09.2025 | 46,10 | 46,39 | 44,38 | 44,75 | -2,08% | 313,00 |
| 03.09.2025 | 46,62 | 46,69 | 45,59 | 45,70 | -1,47% | 40,00 |
| 02.09.2025 | 46,57 | 46,70 | 45,17 | 46,38 | -0,44% | 1.530,00 |
| 01.09.2025 | 46,53 | 46,88 | 46,29 | 46,58 | -0,59% | - |
| 29.08.2025 | 47,17 | 47,65 | 46,45 | 46,86 | -0,93% | 40,00 |
| 28.08.2025 | 45,04 | 47,60 | 44,99 | 47,30 | 4,81% | 45,00 |
| 27.08.2025 | 45,00 | 45,71 | 44,83 | 45,13 | 0,91% | 1.392,00 |
| 26.08.2025 | 44,95 | 45,46 | 44,61 | 44,72 | -0,89% | 85,00 |
| 25.08.2025 | 45,63 | 45,85 | 44,82 | 45,12 | -0,58% | 280,00 |
| 22.08.2025 | 45,02 | 46,29 | 44,72 | 45,39 | 0,70% | 100,00 |
| 21.08.2025 | 45,29 | 45,47 | 44,48 | 45,07 | -0,02% | 20,00 |
| 20.08.2025 | 44,81 | 45,27 | 44,02 | 45,08 | -0,06% | 227,00 |
| 19.08.2025 | 47,07 | 47,76 | 44,85 | 45,11 | -4,22% | 814,00 |
| 18.08.2025 | 44,95 | 47,58 | 44,28 | 47,09 | 5,77% | 420,00 |
| 15.08.2025 | 43,95 | 45,36 | 43,19 | 44,52 | 2,22% | 775,00 |
| 14.08.2025 | 46,44 | 47,01 | 43,10 | 43,56 | -6,21% | 1.194,00 |
| 13.08.2025 | 45,62 | 53,02 | 44,80 | 46,44 | 1,82% | 1.610,00 |
| 12.08.2025 | 46,32 | 46,78 | 44,61 | 45,61 | -0,46% | 591,00 |
| 11.08.2025 | 46,58 | 48,90 | 45,44 | 45,82 | -1,80% | 1.935,00 |
| 08.08.2025 | 54,61 | 54,87 | 45,52 | 46,66 | -38,46% | 3.008,00 |
| 07.08.2025 | 77,31 | 78,45 | 75,05 | 75,83 | -1,35% | 536,00 |
| 06.08.2025 | 76,03 | 77,74 | 75,47 | 76,87 | 1,41% | 255,00 |
| 05.08.2025 | 78,20 | 78,68 | 75,29 | 75,80 | -2,32% | 62,00 |
| 04.08.2025 | 74,92 | 77,81 | 74,80 | 77,60 | 4,27% | 107,00 |
| 01.08.2025 | 75,27 | 75,28 | 70,78 | 74,42 | -2,35% | 4.023,00 |
| 31.07.2025 | 75,99 | 79,92 | 75,42 | 76,21 | 0,82% | 1.721,00 |
| 30.07.2025 | 73,24 | 75,79 | 72,83 | 75,59 | 3,27% | 1.857,00 |
| 29.07.2025 | 76,64 | 77,30 | 72,38 | 73,19 | -4,08% | 8.041,00 |
| 28.07.2025 | 73,96 | 76,47 | 73,83 | 76,31 | 4,02% | 17.692,00 |
| 25.07.2025 | 72,61 | 73,64 | 71,42 | 73,36 | 1,43% | 199,00 |
| 24.07.2025 | 72,20 | 72,55 | 71,01 | 72,32 | 0,61% | - |
| 23.07.2025 | 69,82 | 72,22 | 69,56 | 71,89 | 3,44% | - |
| 22.07.2025 | 68,35 | 69,97 | 68,21 | 69,50 | 1,53% | - |
| 21.07.2025 | 69,02 | 70,38 | 67,87 | 68,45 | -0,83% | 50,00 |
| 18.07.2025 | 69,94 | 70,06 | 68,35 | 69,02 | -1,86% | 120,00 |
| 17.07.2025 | 70,70 | 72,42 | 69,73 | 70,33 | 0,88% | 140,00 |
| 16.07.2025 | 69,64 | 71,09 | 68,60 | 69,71 | 0,60% | 300,00 |
| 15.07.2025 | 74,47 | 95,58 | 69,30 | 69,30 | 7,10% | 94,00 |
| 14.07.2025 | 64,15 | 66,59 | 63,66 | 64,70 | 0,32% | - |
| 11.07.2025 | 66,03 | 66,22 | 63,90 | 64,50 | -1,90% | - |
| 10.07.2025 | 64,24 | 66,12 | 64,14 | 65,75 | 1,88% | - |
| 09.07.2025 | 63,11 | 65,08 | 63,00 | 64,53 | 2,19% | 20,00 |
| 08.07.2025 | 62,88 | 63,66 | 62,24 | 63,15 | 0,87% | - |
| 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 |
| 09.05.2025 | 59,59 | 65,04 | 59,21 | 63,12 | 16,69% | 681,00 |
| 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 |