11,250€
3,02%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,94 | 11,35 | 10,86 | 11,25 | 3,02% | 12.790,00 |
| 19.10.2026 | 10,97 | 11,00 | 10,71 | 10,92 | 0,23% | 240,00 |
| 16.10.2026 | 11,67 | 11,84 | 10,80 | 10,90 | -6,88% | 9.750,00 |
| 15.10.2026 | 10,77 | 11,81 | 10,62 | 11,70 | 7,09% | 9.205,00 |
| 14.10.2026 | 10,92 | 11,01 | 10,54 | 10,93 | 0,51% | 12.176,00 |
| 13.10.2026 | 10,69 | 11,15 | 10,64 | 10,87 | 1,54% | 10.360,00 |
| 12.10.2026 | 10,83 | 11,15 | 10,66 | 10,71 | -0,74% | 450,00 |
| 09.10.2026 | 11,00 | 11,16 | 10,70 | 10,79 | -1,87% | 2.055,00 |
| 08.10.2026 | 10,76 | 11,01 | 10,74 | 10,99 | 1,85% | 5.180,00 |
| 07.10.2026 | 10,62 | 10,79 | 10,39 | 10,79 | 1,89% | - |
| 06.10.2026 | 10,72 | 10,76 | 10,54 | 10,59 | -0,89% | 1.295,00 |
| 05.10.2026 | 10,64 | 10,76 | 10,43 | 10,69 | 0,75% | 5.930,00 |
| 02.10.2026 | 10,78 | 10,86 | 10,46 | 10,61 | -1,71% | 14.936,00 |
| 01.10.2026 | 10,78 | 11,04 | 10,64 | 10,79 | 0,37% | 11.100,00 |
| 30.09.2026 | 10,73 | 10,80 | 10,57 | 10,75 | 1,27% | 7.284,00 |
| 29.09.2026 | 10,85 | 11,06 | 10,46 | 10,62 | -2,30% | 4.904,00 |
| 28.09.2026 | 11,06 | 11,58 | 10,72 | 10,87 | -1,63% | 9.663,00 |
| 25.09.2026 | 11,15 | 11,20 | 10,97 | 11,05 | -0,45% | 3.504,00 |
| 24.09.2026 | 11,12 | 11,30 | 10,99 | 11,10 | -0,36% | 2.015,00 |
| 23.09.2026 | 11,59 | 11,64 | 11,04 | 11,14 | -3,09% | 20.494,00 |
| 22.09.2026 | 12,16 | 12,30 | 11,49 | 11,49 | -5,08% | 2.873,00 |
| 21.09.2026 | 12,24 | 12,41 | 12,05 | 12,11 | -0,12% | 19.250,00 |
| 18.09.2026 | 12,49 | 12,66 | 12,12 | 12,12 | -2,38% | 51.006,00 |
| 17.09.2026 | 12,75 | 12,97 | 12,39 | 12,42 | -1,62% | 7.355,00 |
| 16.09.2026 | 13,01 | 13,02 | 12,62 | 12,62 | -3,00% | 1.741,00 |
| 15.09.2026 | 12,88 | 13,26 | 12,59 | 13,01 | 0,35% | 38.020,00 |
| 14.09.2026 | 12,33 | 12,98 | 12,31 | 12,97 | 4,81% | 55.600,00 |
| 11.09.2026 | 12,05 | 12,40 | 11,95 | 12,37 | 3,08% | 1.600,00 |
| 10.09.2026 | 11,94 | 12,10 | 11,58 | 12,00 | 0,50% | 16.628,00 |
| 09.09.2026 | 12,09 | 12,09 | 11,78 | 11,94 | -1,08% | 3.760,00 |
| 08.09.2026 | 12,35 | 12,38 | 11,91 | 12,07 | -1,15% | 6.540,00 |
| 07.09.2026 | 12,51 | 12,51 | 12,16 | 12,21 | -1,77% | 12.493,00 |
| 04.09.2026 | 13,03 | 13,55 | 12,26 | 12,43 | -4,09% | 12.994,00 |
| 03.09.2026 | 12,57 | 13,06 | 12,40 | 12,96 | 3,27% | 9.240,00 |
| 02.09.2026 | 11,90 | 12,58 | 11,70 | 12,55 | 5,60% | 4.600,00 |
| 01.09.2026 | 11,88 | 12,01 | 11,54 | 11,89 | 0,59% | 9.960,00 |
| 31.08.2026 | 11,69 | 12,45 | 11,65 | 11,82 | 0,81% | 5.244,00 |
| 28.08.2026 | 11,55 | 11,89 | 11,48 | 11,72 | 1,78% | 2.900,00 |
| 27.08.2026 | 11,23 | 11,71 | 11,18 | 11,52 | 3,04% | 2.908,00 |
| 26.08.2026 | 11,28 | 11,59 | 11,14 | 11,18 | -1,50% | 3.822,00 |
| 25.08.2026 | 11,34 | 11,47 | 11,23 | 11,35 | -0,26% | 500,00 |
| 24.08.2026 | 11,30 | 11,50 | 11,26 | 11,38 | 0,84% | 860,00 |
| 21.08.2026 | 11,40 | 11,47 | 11,22 | 11,28 | -1,01% | 23.775,00 |
| 20.08.2026 | 11,65 | 11,67 | 11,27 | 11,40 | -1,72% | 1.600,00 |
| 19.08.2026 | 11,57 | 11,79 | 11,37 | 11,60 | 0,09% | 17.040,00 |
| 18.08.2026 | 11,55 | 11,89 | 11,52 | 11,59 | 0,09% | 10.300,00 |
| 17.08.2026 | 12,22 | 12,23 | 11,50 | 11,58 | -5,24% | 78.230,00 |
| 14.08.2026 | 12,66 | 12,66 | 12,12 | 12,22 | -3,21% | 10.489,00 |
| 13.08.2026 | 11,72 | 12,75 | 11,71 | 12,62 | 7,59% | 24.940,00 |
| 12.08.2026 | 11,73 | 11,89 | 11,32 | 11,73 | 0,09% | 44.298,00 |
| 11.08.2026 | 11,60 | 11,91 | 11,39 | 11,72 | 1,08% | 9.222,00 |
| 10.08.2026 | 12,04 | 12,07 | 11,12 | 11,60 | -2,85% | 21.271,00 |
| 07.08.2026 | 11,67 | 12,60 | 10,77 | 11,94 | -22,20% | 44.026,00 |
| 06.08.2026 | 16,38 | 16,51 | 15,12 | 15,34 | -6,46% | 14.970,00 |
| 05.08.2026 | 16,80 | 17,07 | 16,22 | 16,40 | -2,24% | 3.120,00 |
| 04.08.2026 | 16,01 | 16,80 | 15,53 | 16,78 | 5,64% | 2.872,00 |
| 03.08.2026 | 15,72 | 16,43 | 15,69 | 15,88 | 1,53% | 650,00 |
| 31.07.2026 | 15,95 | 15,97 | 15,40 | 15,64 | -1,32% | 780,00 |
| 30.07.2026 | 16,65 | 16,81 | 15,66 | 15,85 | -4,89% | 2.442,00 |
| 29.07.2026 | 16,62 | 17,08 | 16,31 | 16,67 | 0,36% | - |
| 28.07.2026 | 15,65 | 16,72 | 15,63 | 16,61 | 5,63% | 3.985,00 |
| 27.07.2026 | 15,20 | 16,21 | 15,03 | 15,72 | 3,32% | 9.090,00 |
| 24.07.2026 | 14,78 | 15,39 | 14,74 | 15,22 | 3,08% | 13.316,00 |
| 23.07.2026 | 15,38 | 15,49 | 14,71 | 14,76 | -4,19% | 2.475,00 |
| 22.07.2026 | 16,04 | 16,19 | 15,28 | 15,41 | -3,75% | 9.145,00 |
| 21.07.2026 | 16,40 | 16,44 | 15,88 | 16,01 | -1,93% | 602,00 |
| 20.07.2026 | 16,29 | 16,75 | 15,91 | 16,32 | 0,46% | 3.647,00 |
| 17.07.2026 | 16,70 | 16,82 | 16,05 | 16,25 | -2,67% | 10.000,00 |
| 16.07.2026 | 16,94 | 17,39 | 16,62 | 16,69 | -1,15% | 2.775,00 |
| 15.07.2026 | 16,63 | 17,28 | 16,46 | 16,89 | 1,87% | 5.985,00 |
| 14.07.2026 | 17,42 | 17,44 | 16,56 | 16,58 | -4,69% | 4.804,00 |
| 13.07.2026 | 17,12 | 18,01 | 17,08 | 17,39 | 1,70% | 28.090,00 |
| 10.07.2026 | 17,17 | 17,74 | 16,99 | 17,10 | -1,04% | 26.496,00 |
| 09.07.2026 | 16,86 | 17,32 | 16,23 | 17,28 | 3,60% | - |
| 08.07.2026 | 16,73 | 16,96 | 16,48 | 16,68 | -0,68% | 7.308,00 |
| 07.07.2026 | 16,79 | 17,41 | 16,62 | 16,80 | -0,44% | 11.100,00 |
| 06.07.2026 | 16,69 | 17,01 | 16,23 | 16,87 | 1,14% | 7.415,00 |
| 03.07.2026 | 16,91 | 17,00 | 16,63 | 16,68 | -0,09% | 17.373,00 |
| 02.07.2026 | 16,74 | 16,94 | 16,56 | 16,70 | -0,62% | 10.990,00 |
| 01.07.2026 | 15,78 | 17,24 | 15,74 | 16,80 | 6,30% | 4.686,00 |
| 30.06.2026 | 16,35 | 16,41 | 15,29 | 15,81 | -3,16% | 1.970,00 |
| 29.06.2026 | 16,56 | 16,94 | 16,16 | 16,32 | 1,46% | 8.470,00 |
| 26.06.2026 | 15,12 | 16,22 | 15,11 | 16,09 | 5,48% | 2.860,00 |
| 25.06.2026 | 15,73 | 15,76 | 14,97 | 15,25 | -2,15% | 4.011,00 |
| 24.06.2026 | 15,82 | 16,22 | 15,55 | 15,59 | -1,17% | 2.457,00 |
| 23.06.2026 | 15,77 | 16,02 | 15,13 | 15,77 | -0,06% | 3.175,00 |
| 22.06.2026 | 16,17 | 16,34 | 15,48 | 15,78 | -3,31% | 17.174,00 |
| 19.06.2026 | 16,19 | 16,38 | 16,16 | 16,32 | 2,03% | 13.099,00 |
| 18.06.2026 | 16,04 | 16,14 | 15,52 | 16,00 | 1,20% | 12.659,00 |
| 17.06.2026 | 16,47 | 16,53 | 15,81 | 15,81 | -3,19% | 11.913,00 |
| 16.06.2026 | 16,60 | 16,78 | 16,16 | 16,33 | -1,86% | 2.588,00 |
| 15.06.2026 | 16,98 | 17,02 | 16,29 | 16,64 | -0,09% | 6.544,00 |
| 12.06.2026 | 16,33 | 17,27 | 15,84 | 16,65 | 2,02% | 3.200,00 |
| 11.06.2026 | 16,68 | 16,91 | 15,96 | 16,32 | -2,42% | 2.480,00 |
| 10.06.2026 | 17,18 | 17,79 | 16,65 | 16,73 | -3,02% | 4.199,00 |
| 09.06.2026 | 17,01 | 17,44 | 16,49 | 17,25 | 2,37% | 4.092,00 |
| 08.06.2026 | 17,32 | 17,43 | 16,55 | 16,85 | -2,71% | 6.872,00 |
| 05.06.2026 | 18,08 | 18,47 | 17,23 | 17,32 | -4,39% | 50.776,00 |
| 04.06.2026 | 17,57 | 18,85 | 17,57 | 18,11 | 2,09% | 25.615,00 |
| 03.06.2026 | 18,15 | 18,24 | 17,30 | 17,74 | -2,23% | 59.350,00 |