37,220€
-8,14%
Echtzeit-Aktienkurs Trade Desk (The)
Bid:
Ask:
Aktienkurse zur Trade Desk (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 46,78 | 47,57 | 44,18 | 45,02 | -3,93% | 306,00 |
| 09.10.2025 | 46,58 | 47,38 | 45,68 | 46,86 | 0,74% | 768,00 |
| 08.10.2025 | 46,29 | 47,45 | 45,21 | 46,51 | 0,59% | 265,00 |
| 07.10.2025 | 45,58 | 48,30 | 45,17 | 46,24 | 0,98% | 2.493,00 |
| 06.10.2025 | 44,29 | 45,97 | 43,50 | 45,79 | 4,95% | 286,00 |
| 03.10.2025 | 43,67 | 44,10 | 43,15 | 43,63 | 0,22% | 600,00 |
| 02.10.2025 | 42,30 | 43,72 | 41,50 | 43,53 | 3,61% | 350,00 |
| 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 |