120,720€
2,13%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 117,76 | 122,38 | 117,55 | 121,07 | 3,23% | 66,00 |
| 16.01.2025 | 116,71 | 175,84 | 116,13 | 117,28 | 0,85% | 150,00 |
| 15.01.2025 | 113,70 | 133,72 | 113,20 | 116,29 | 2,57% | - |
| 14.01.2025 | 115,79 | 132,24 | 112,32 | 113,38 | -1,78% | 270,00 |
| 13.01.2025 | 115,35 | 117,11 | 113,86 | 115,43 | -0,44% | 2.920,00 |
| 10.01.2025 | 117,15 | 125,96 | 113,89 | 115,94 | -1,29% | 60,00 |
| 09.01.2025 | 117,66 | 123,42 | 117,02 | 117,46 | -0,28% | 100,00 |
| 08.01.2025 | 117,68 | 119,05 | 116,87 | 117,79 | 0,34% | - |
| 07.01.2025 | 121,23 | 122,44 | 116,26 | 117,39 | -3,64% | - |
| 06.01.2025 | 118,42 | 122,87 | 117,94 | 121,83 | 3,08% | 60,00 |
| 03.01.2025 | 114,98 | 118,28 | 114,59 | 118,19 | 3,00% | - |
| 02.01.2025 | 113,86 | 116,19 | 113,53 | 114,75 | -0,10% | 68,00 |
| 30.12.2024 | 116,04 | 116,83 | 114,86 | 114,86 | -1,35% | - |
| 27.12.2024 | 118,14 | 143,48 | 77,88 | 116,43 | -0,41% | 67,00 |
| 23.12.2024 | 120,75 | 121,66 | 116,51 | 116,91 | -2,41% | 40,00 |
| 20.12.2024 | 121,06 | 122,37 | 117,50 | 119,80 | -1,60% | 64,00 |
| 19.12.2024 | 123,29 | 125,24 | 121,32 | 121,75 | -1,08% | 100,00 |
| 18.12.2024 | 128,67 | 133,90 | 122,23 | 123,08 | -4,40% | - |
| 17.12.2024 | 126,15 | 130,25 | 124,93 | 128,75 | 2,03% | 32,00 |
| 16.12.2024 | 125,65 | 127,23 | 123,80 | 126,19 | 0,05% | 278,00 |
| 13.12.2024 | 127,76 | 127,90 | 125,30 | 126,13 | -1,18% | - |
| 12.12.2024 | 127,33 | 136,37 | 123,94 | 127,63 | -0,10% | - |
| 11.12.2024 | 126,46 | 128,65 | 125,90 | 127,76 | 1,35% | - |
| 10.12.2024 | 127,34 | 130,39 | 124,45 | 126,06 | -1,31% | 27,00 |
| 09.12.2024 | 129,28 | 159,75 | 124,35 | 127,73 | -2,98% | - |
| 06.12.2024 | 129,01 | 132,12 | 128,35 | 131,66 | 2,21% | - |
| 05.12.2024 | 132,44 | 132,90 | 127,71 | 128,81 | -2,90% | - |
| 04.12.2024 | 132,61 | 134,80 | 131,71 | 132,66 | 0,19% | - |
| 03.12.2024 | 128,75 | 132,48 | 127,14 | 132,41 | 2,92% | 91,00 |
| 02.12.2024 | 121,89 | 130,18 | 120,10 | 128,65 | 5,92% | - |
| 29.11.2024 | 121,47 | 122,87 | 120,69 | 121,46 | -0,10% | - |
| 28.11.2024 | 121,92 | 122,13 | 121,41 | 121,58 | 0,29% | - |
| 27.11.2024 | 122,86 | 123,34 | 118,90 | 121,23 | -1,48% | 6,00 |
| 26.11.2024 | 123,60 | 125,75 | 122,14 | 123,05 | -0,16% | 200,00 |
| 25.11.2024 | 124,19 | 211,50 | 122,56 | 123,25 | -1,04% | 217,00 |
| 22.11.2024 | 121,78 | 124,64 | 121,14 | 124,54 | 2,49% | 145,00 |
| 21.11.2024 | 117,18 | 122,62 | 116,30 | 121,52 | 3,40% | 30,00 |
| 20.11.2024 | 113,56 | 118,96 | 111,99 | 117,52 | 4,28% | 141,00 |
| 19.11.2024 | 111,15 | 112,93 | 108,97 | 112,70 | 1,83% | - |
| 18.11.2024 | 112,90 | 113,30 | 109,96 | 110,68 | -1,37% | 76,00 |
| 15.11.2024 | 117,62 | 118,80 | 111,69 | 112,22 | -6,21% | 178,00 |
| 14.11.2024 | 120,38 | 121,92 | 116,78 | 119,65 | -0,71% | - |
| 13.11.2024 | 123,02 | 124,94 | 120,25 | 120,50 | -2,45% | 210,00 |
| 12.11.2024 | 121,80 | 123,82 | 120,57 | 123,53 | 1,78% | 30,00 |
| 11.11.2024 | 117,40 | 124,04 | 117,28 | 121,37 | 3,97% | - |
| 08.11.2024 | 110,91 | 124,72 | 107,00 | 116,74 | -4,85% | 73,00 |
| 07.11.2024 | 118,44 | 122,92 | 116,18 | 122,69 | 5,56% | 230,00 |
| 06.11.2024 | 114,45 | 143,47 | 111,03 | 116,23 | 5,89% | 124,00 |
| 05.11.2024 | 108,99 | 110,47 | 108,60 | 109,77 | 0,96% | 300,00 |
| 04.11.2024 | 109,48 | 111,08 | 108,22 | 108,73 | -1,20% | 120,00 |
| 01.11.2024 | 110,99 | 111,50 | 109,35 | 110,05 | -0,70% | 400,00 |
| 31.10.2024 | 111,23 | 111,85 | 108,40 | 110,83 | -1,34% | 60,00 |
| 30.10.2024 | 113,70 | 114,65 | 110,49 | 112,34 | -1,05% | - |
| 29.10.2024 | 111,24 | 113,59 | 108,52 | 113,53 | 2,47% | 42,00 |
| 28.10.2024 | 111,67 | 111,93 | 109,68 | 110,79 | 0,10% | - |
| 25.10.2024 | 109,29 | 112,15 | 109,14 | 110,68 | 1,41% | - |
| 24.10.2024 | 109,23 | 111,36 | 108,00 | 109,14 | 0,47% | - |
| 23.10.2024 | 109,81 | 111,18 | 107,60 | 108,63 | -1,42% | 80,00 |
| 22.10.2024 | 108,73 | 111,89 | 107,68 | 110,19 | 0,80% | - |
| 21.10.2024 | 109,10 | 110,17 | 107,71 | 109,32 | -0,01% | 163,00 |
| 18.10.2024 | 108,84 | 109,89 | 106,25 | 109,33 | 0,64% | - |
| 17.10.2024 | 108,61 | 110,24 | 108,14 | 108,64 | 0,01% | - |
| 16.10.2024 | 108,40 | 108,99 | 107,26 | 108,63 | 0,47% | - |
| 15.10.2024 | 108,30 | 108,61 | 106,36 | 108,12 | -0,08% | 86,00 |
| 14.10.2024 | 107,52 | 109,35 | 107,27 | 108,21 | 0,37% | 101,00 |
| 11.10.2024 | 105,86 | 108,37 | 104,63 | 107,81 | 1,87% | 115,00 |
| 10.10.2024 | 105,47 | 106,75 | 104,45 | 105,83 | 0,17% | 409,00 |
| 09.10.2024 | 103,89 | 106,19 | 103,81 | 105,65 | 1,29% | - |
| 08.10.2024 | 101,68 | 104,41 | 101,36 | 104,30 | 2,42% | 28,00 |
| 07.10.2024 | 102,80 | 103,71 | 101,31 | 101,84 | -1,07% | 60,00 |
| 04.10.2024 | 101,19 | 103,83 | 100,56 | 102,94 | 1,79% | 100,00 |
| 03.10.2024 | 98,05 | 101,13 | 97,31 | 101,13 | 2,80% | - |
| 02.10.2024 | 97,59 | 99,02 | 96,87 | 98,38 | 0,15% | 15,00 |
| 01.10.2024 | 98,05 | 100,08 | 96,42 | 98,23 | -0,25% | - |
| 30.09.2024 | 97,92 | 98,64 | 96,72 | 98,48 | 0,43% | 57,00 |
| 27.09.2024 | 97,78 | 98,87 | 97,19 | 98,05 | 0,22% | - |
| 26.09.2024 | 100,93 | 101,27 | 96,79 | 97,83 | -1,66% | - |
| 25.09.2024 | 98,39 | 99,97 | 98,09 | 99,48 | 0,34% | - |
| 24.09.2024 | 97,84 | 99,14 | 96,91 | 99,14 | 1,55% | - |
| 23.09.2024 | 98,64 | 99,17 | 96,99 | 97,63 | -0,48% | - |
| 20.09.2024 | 98,24 | 99,51 | 97,40 | 98,11 | -0,55% | - |
| 19.09.2024 | 98,74 | 100,20 | 98,00 | 98,65 | 1,42% | 20,00 |
| 18.09.2024 | 95,27 | 98,35 | 94,75 | 97,26 | 2,14% | - |
| 17.09.2024 | 94,81 | 96,40 | 94,58 | 95,22 | 0,57% | 120,00 |
| 16.09.2024 | 95,44 | 96,20 | 94,34 | 94,69 | -1,08% | - |
| 13.09.2024 | 94,36 | 97,17 | 94,00 | 95,72 | 1,44% | 45,00 |
| 12.09.2024 | 92,66 | 94,76 | 91,65 | 94,36 | 2,31% | - |
| 11.09.2024 | 89,50 | 92,45 | 89,47 | 92,23 | 2,00% | 313,00 |
| 10.09.2024 | 89,44 | 91,19 | 88,86 | 90,42 | 0,50% | - |
| 09.09.2024 | 88,86 | 92,70 | 88,52 | 89,97 | -0,55% | - |
| 06.09.2024 | 93,05 | 94,67 | 89,38 | 90,47 | -2,95% | 230,00 |
| 05.09.2024 | 91,28 | 93,73 | 88,15 | 93,22 | 1,90% | 470,00 |
| 04.09.2024 | 90,26 | 93,42 | 89,98 | 91,48 | 0,02% | - |
| 03.09.2024 | 94,06 | 94,77 | 90,73 | 91,46 | -3,40% | - |
| 02.09.2024 | 94,36 | 94,73 | 93,23 | 94,68 | 0,16% | 2,00 |
| 30.08.2024 | 93,99 | 95,04 | 93,49 | 94,53 | 1,36% | - |
| 29.08.2024 | 90,93 | 95,02 | 90,87 | 93,26 | 1,42% | - |
| 28.08.2024 | 93,09 | 93,67 | 91,33 | 91,96 | -1,00% | 40,00 |
| 27.08.2024 | 93,25 | 93,64 | 91,55 | 92,88 | -0,32% | 60,00 |
| 26.08.2024 | 93,85 | 94,43 | 92,51 | 93,18 | -0,66% | 105,00 |