11,280€
-1,31%
Echtzeit-Aktienkurs Trade Desk (The)
Bid:
Ask:
Aktienkurse zur Trade Desk (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 19,95 | 20,15 | 18,07 | 18,15 | -9,12% | 35.100,00 |
| 01.06.2026 | 18,68 | 20,27 | 18,62 | 19,97 | 7,98% | 5.223,00 |
| 29.05.2026 | 18,21 | 18,99 | 18,02 | 18,49 | 1,85% | 7.510,00 |
| 28.05.2026 | 19,39 | 19,40 | 17,96 | 18,16 | -5,32% | 4.830,00 |
| 27.05.2026 | 19,04 | 20,04 | 18,76 | 19,18 | 0,52% | 2.655,00 |
| 26.05.2026 | 19,37 | 19,45 | 18,76 | 19,08 | -3,20% | 2.371,00 |
| 25.05.2026 | 19,47 | 20,48 | 19,46 | 19,71 | 2,12% | 40.000,00 |
| 22.05.2026 | 18,35 | 19,38 | 18,21 | 19,30 | 5,29% | 1.800,00 |
| 21.05.2026 | 18,09 | 18,44 | 17,83 | 18,33 | 1,33% | 1.597,00 |
| 20.05.2026 | 18,31 | 18,38 | 17,45 | 18,09 | -0,77% | 6.405,00 |
| 19.05.2026 | 19,02 | 20,00 | 18,20 | 18,23 | -4,05% | 3.978,00 |
| 18.05.2026 | 18,07 | 19,39 | 17,96 | 19,00 | 4,34% | 1.536,00 |
| 15.05.2026 | 17,48 | 18,22 | 17,33 | 18,21 | 4,03% | 144,00 |
| 14.05.2026 | 17,60 | 17,69 | 17,17 | 17,50 | 0,06% | 76.500,00 |
| 13.05.2026 | 18,08 | 18,19 | 16,96 | 17,49 | -2,91% | 1.950,00 |
| 12.05.2026 | 18,16 | 18,61 | 17,92 | 18,02 | -1,37% | 2.950,00 |
| 11.05.2026 | 19,56 | 19,56 | 17,68 | 18,27 | -6,67% | 7.470,00 |
| 08.05.2026 | 17,14 | 19,59 | 16,79 | 19,57 | -2,59% | 15.737,00 |
| 07.05.2026 | 20,56 | 20,94 | 19,92 | 20,09 | -1,66% | 7.150,00 |
| 06.05.2026 | 20,90 | 21,26 | 20,32 | 20,43 | -2,95% | 13.950,00 |
| 05.05.2026 | 20,73 | 21,14 | 20,02 | 21,05 | 2,23% | 13.073,00 |
| 04.05.2026 | 20,85 | 21,20 | 20,42 | 20,59 | 2,39% | 12.875,00 |
| 30.04.2026 | 20,78 | 20,90 | 19,81 | 20,11 | -3,41% | 29.900,00 |
| 29.04.2026 | 20,01 | 20,97 | 19,90 | 20,82 | 4,86% | 3.918,00 |
| 28.04.2026 | 19,77 | 20,24 | 19,58 | 19,86 | 0,46% | 8.665,00 |
| 27.04.2026 | 20,53 | 20,55 | 19,46 | 19,77 | -3,35% | 30.075,00 |
| 24.04.2026 | 19,56 | 20,63 | 19,38 | 20,45 | 5,66% | 2.430,00 |
| 23.04.2026 | 19,94 | 20,12 | 18,97 | 19,36 | -4,04% | 2.157,00 |
| 22.04.2026 | 20,08 | 20,25 | 19,79 | 20,17 | 1,89% | 26.523,00 |
| 21.04.2026 | 20,51 | 20,76 | 19,55 | 19,80 | -2,97% | 9.627,00 |
| 20.04.2026 | 18,90 | 20,62 | 18,76 | 20,40 | 7,31% | 3.667,00 |
| 17.04.2026 | 19,30 | 19,79 | 18,95 | 19,01 | -1,63% | 5.841,00 |
| 16.04.2026 | 19,08 | 19,86 | 19,08 | 19,33 | 1,95% | 8.400,00 |
| 15.04.2026 | 17,87 | 19,11 | 17,85 | 18,96 | 6,34% | 16.095,00 |
| 14.04.2026 | 18,23 | 18,56 | 17,76 | 17,83 | -1,22% | 17.436,00 |
| 13.04.2026 | 17,09 | 18,14 | 17,05 | 18,05 | 5,40% | 25.449,00 |
| 10.04.2026 | 17,68 | 17,92 | 17,04 | 17,12 | -2,78% | 4.373,00 |
| 09.04.2026 | 17,40 | 17,67 | 16,90 | 17,61 | 1,53% | 10.136,00 |
| 08.04.2026 | 18,46 | 18,57 | 17,25 | 17,35 | -2,86% | 24.830,00 |
| 07.04.2026 | 19,21 | 19,48 | 17,60 | 17,86 | -6,58% | 763,00 |
| 02.04.2026 | 18,60 | 19,49 | 18,60 | 19,11 | 0,74% | - |
| 01.04.2026 | 19,80 | 19,97 | 18,76 | 18,97 | -3,42% | - |