118,135$
-6,15%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 124,25 | 124,50 | 117,74 | 118,15 | -6,14% | 5.125.070,00 |
| 14.11.2024 | 127,47 | 127,47 | 123,30 | 125,88 | -1,08% | 2.680.509,00 |
| 13.11.2024 | 130,90 | 132,56 | 127,13 | 127,25 | -3,01% | 4.263.464,00 |
| 12.11.2024 | 128,36 | 131,33 | 128,36 | 131,20 | 1,44% | 3.241.130,00 |
| 11.11.2024 | 125,37 | 131,80 | 125,13 | 129,34 | 3,36% | 6.755.611,00 |
| 08.11.2024 | 116,11 | 126,95 | 116,00 | 125,13 | -5,58% | 13.646.214,00 |
| 07.11.2024 | 127,55 | 132,65 | 127,49 | 132,53 | 6,19% | 8.526.493,00 |
| 06.11.2024 | 122,55 | 124,98 | 122,50 | 124,80 | 4,05% | 3.891.103,00 |
| 05.11.2024 | 119,03 | 120,42 | 118,49 | 119,94 | 1,41% | 2.243.752,00 |
| 04.11.2024 | 119,18 | 120,36 | 117,89 | 118,27 | -0,77% | 3.031.442,00 |
| 01.11.2024 | 119,86 | 120,81 | 118,88 | 119,19 | -0,85% | 3.334.318,00 |
| 31.10.2024 | 121,00 | 121,56 | 117,79 | 120,21 | -1,45% | 3.454.819,00 |
| 30.10.2024 | 121,62 | 123,85 | 121,13 | 121,98 | 0,30% | 2.602.053,00 |
| 29.10.2024 | 119,35 | 121,89 | 118,82 | 121,62 | 2,22% | 3.042.090,00 |
| 28.10.2024 | 120,18 | 120,24 | 118,48 | 118,98 | -0,41% | 3.063.604,00 |
| 25.10.2024 | 119,79 | 121,44 | 118,19 | 119,47 | 1,07% | 2.881.124,00 |
| 24.10.2024 | 117,53 | 118,46 | 116,59 | 118,21 | 0,89% | 1.372.932,00 |
| 23.10.2024 | 117,81 | 119,35 | 115,86 | 117,17 | -1,49% | 2.177.610,00 |
| 22.10.2024 | 116,88 | 120,78 | 116,61 | 118,94 | 0,62% | 2.859.206,00 |
| 21.10.2024 | 117,89 | 119,50 | 116,85 | 118,21 | -0,46% | 1.916.371,00 |
| 18.10.2024 | 117,43 | 119,43 | 115,30 | 118,76 | 0,96% | 2.627.551,00 |
| 17.10.2024 | 118,74 | 118,90 | 117,02 | 117,63 | -0,26% | 1.635.454,00 |
| 16.10.2024 | 118,00 | 118,60 | 116,74 | 117,94 | 0,21% | 1.288.907,00 |
| 15.10.2024 | 118,48 | 118,54 | 115,92 | 117,69 | -0,23% | 2.352.801,00 |
| 14.10.2024 | 118,82 | 118,82 | 117,10 | 117,96 | 0,05% | 2.641.162,00 |
| 11.10.2024 | 115,31 | 118,34 | 114,41 | 117,90 | 1,88% | 2.712.819,00 |
| 10.10.2024 | 114,76 | 116,59 | 114,76 | 115,72 | 0,13% | 2.025.261,00 |
| 09.10.2024 | 114,40 | 116,31 | 114,26 | 115,57 | 0,91% | 2.544.444,00 |
| 08.10.2024 | 111,80 | 114,58 | 111,25 | 114,53 | 2,44% | 2.411.117,00 |
| 07.10.2024 | 112,78 | 113,68 | 111,16 | 111,80 | -1,06% | 2.112.819,00 |
| 04.10.2024 | 113,06 | 113,84 | 111,85 | 113,00 | 1,38% | 2.937.743,00 |
| 03.10.2024 | 108,37 | 111,58 | 108,00 | 111,46 | 2,53% | 2.258.911,00 |
| 02.10.2024 | 108,39 | 109,45 | 107,87 | 108,71 | -0,01% | 1.715.689,00 |
| 01.10.2024 | 110,59 | 110,75 | 106,70 | 108,72 | -0,85% | 2.306.905,00 |
| 30.09.2024 | 109,00 | 109,76 | 108,12 | 109,65 | 0,18% | 2.154.655,00 |
| 27.09.2024 | 109,60 | 110,45 | 108,96 | 109,45 | 0,08% | 1.700.474,00 |
| 26.09.2024 | 112,21 | 112,22 | 108,15 | 109,36 | -1,23% | 3.096.024,00 |
| 25.09.2024 | 110,75 | 111,34 | 109,91 | 110,72 | -0,06% | 2.050.746,00 |
| 24.09.2024 | 109,00 | 110,81 | 108,24 | 110,79 | 2,08% | 2.383.412,00 |
| 23.09.2024 | 110,00 | 110,23 | 107,90 | 108,53 | -0,89% | 2.392.245,00 |
| 20.09.2024 | 109,60 | 110,26 | 108,50 | 109,51 | -0,57% | 3.261.239,00 |
| 19.09.2024 | 110,91 | 111,80 | 109,11 | 110,14 | 1,96% | 3.166.025,00 |
| 18.09.2024 | 106,50 | 109,50 | 106,41 | 108,02 | 2,06% | 3.786.194,00 |
| 17.09.2024 | 106,44 | 107,21 | 105,17 | 105,84 | 0,45% | 2.286.359,00 |
| 16.09.2024 | 105,97 | 106,92 | 105,00 | 105,37 | -0,65% | 2.147.157,00 |
| 13.09.2024 | 105,00 | 107,65 | 104,86 | 106,06 | 1,49% | 3.314.724,00 |
| 12.09.2024 | 101,62 | 104,50 | 101,16 | 104,50 | 2,84% | 2.977.473,00 |
| 11.09.2024 | 100,14 | 101,94 | 98,62 | 101,61 | 1,91% | 2.906.349,00 |
| 10.09.2024 | 100,09 | 100,64 | 98,14 | 99,71 | 0,39% | 1.940.841,00 |
| 09.09.2024 | 99,84 | 101,46 | 97,84 | 99,32 | -0,99% | 3.253.678,00 |
| 06.09.2024 | 103,68 | 104,93 | 99,13 | 100,31 | -3,12% | 3.847.254,00 |
| 05.09.2024 | 100,76 | 103,84 | 100,74 | 103,54 | 2,16% | 2.801.664,00 |
| 04.09.2024 | 102,19 | 103,60 | 101,04 | 101,35 | 0,37% | 2.513.262,00 |
| 03.09.2024 | 103,93 | 103,93 | 100,16 | 100,98 | -3,40% | 2.762.202,00 |
| 30.08.2024 | 104,00 | 105,08 | 103,44 | 104,53 | 0,99% | 2.143.107,00 |
| 29.08.2024 | 102,90 | 105,22 | 102,78 | 103,51 | 1,30% | 2.105.989,00 |
| 28.08.2024 | 103,88 | 103,98 | 101,53 | 102,18 | -1,67% | 1.943.548,00 |
| 27.08.2024 | 103,01 | 104,56 | 102,15 | 103,92 | -0,05% | 2.570.165,00 |
| 26.08.2024 | 104,70 | 105,39 | 103,33 | 103,97 | -0,98% | 2.110.826,00 |
| 23.08.2024 | 104,81 | 105,39 | 103,44 | 105,00 | 1,77% | 2.060.854,00 |
| 22.08.2024 | 104,69 | 104,69 | 102,91 | 103,17 | -1,14% | 2.159.583,00 |
| 21.08.2024 | 102,49 | 104,44 | 101,91 | 104,36 | 2,17% | 2.087.661,00 |
| 20.08.2024 | 102,55 | 103,35 | 101,70 | 102,14 | -0,49% | 1.924.419,00 |
| 19.08.2024 | 101,40 | 102,77 | 100,50 | 102,64 | 1,19% | 2.505.373,00 |
| 16.08.2024 | 99,00 | 102,43 | 98,75 | 101,43 | 0,93% | 3.519.167,00 |
| 15.08.2024 | 100,22 | 101,58 | 99,30 | 100,50 | 1,83% | 2.818.456,00 |
| 14.08.2024 | 98,55 | 100,33 | 97,43 | 98,69 | 0,38% | 3.553.138,00 |
| 13.08.2024 | 98,08 | 98,82 | 96,38 | 98,32 | 1,32% | 3.648.507,00 |
| 12.08.2024 | 99,69 | 99,69 | 96,88 | 97,04 | -2,28% | 4.915.558,00 |
| 09.08.2024 | 90,07 | 99,55 | 90,00 | 99,30 | 12,50% | 13.299.325,00 |
| 08.08.2024 | 86,62 | 88,65 | 84,42 | 88,27 | 3,96% | 6.289.511,00 |
| 07.08.2024 | 86,35 | 87,32 | 84,33 | 84,91 | 0,14% | 4.381.929,00 |
| 06.08.2024 | 84,36 | 86,13 | 83,20 | 84,79 | 1,86% | 3.644.157,00 |
| 05.08.2024 | 77,32 | 84,70 | 77,11 | 83,24 | 0,19% | 5.742.280,00 |
| 02.08.2024 | 84,60 | 85,76 | 81,78 | 83,08 | -5,32% | 4.948.864,00 |
| 01.08.2024 | 90,52 | 91,94 | 85,66 | 87,75 | -2,37% | 3.724.273,00 |
| 31.07.2024 | 90,74 | 91,48 | 89,03 | 89,88 | 0,09% | 4.521.846,00 |
| 30.07.2024 | 92,42 | 93,17 | 88,26 | 89,80 | -2,61% | 3.452.820,00 |
| 29.07.2024 | 93,07 | 94,29 | 91,47 | 92,21 | -0,24% | 2.363.385,00 |
| 26.07.2024 | 92,98 | 93,02 | 90,75 | 92,43 | 1,71% | 2.700.022,00 |
| 25.07.2024 | 90,20 | 93,11 | 88,82 | 90,88 | 1,75% | 4.904.721,00 |
| 24.07.2024 | 97,50 | 97,75 | 89,26 | 89,32 | -11,48% | 8.057.817,00 |
| 23.07.2024 | 100,70 | 102,39 | 99,57 | 100,90 | 0,46% | 2.694.465,00 |
| 22.07.2024 | 98,27 | 100,80 | 97,27 | 100,44 | 4,61% | 4.749.923,00 |
| 19.07.2024 | 95,35 | 97,20 | 95,29 | 96,01 | 0,30% | 2.093.312,00 |
| 18.07.2024 | 96,25 | 97,87 | 94,63 | 95,72 | 0,51% | 2.806.915,00 |
| 17.07.2024 | 98,64 | 99,38 | 94,84 | 95,23 | -5,67% | 5.465.211,00 |
| 16.07.2024 | 100,90 | 101,59 | 99,38 | 100,95 | 0,86% | 2.283.698,00 |
| 15.07.2024 | 99,80 | 102,14 | 99,14 | 100,09 | 0,61% | 3.362.328,00 |
| 12.07.2024 | 98,00 | 100,66 | 96,55 | 99,48 | 0,92% | 3.159.456,00 |
| 11.07.2024 | 101,05 | 101,14 | 98,28 | 98,57 | -1,25% | 3.405.028,00 |
| 10.07.2024 | 102,18 | 102,67 | 98,10 | 99,82 | -1,67% | 4.390.259,00 |
| 09.07.2024 | 99,48 | 101,62 | 98,51 | 101,52 | 2,46% | 4.149.949,00 |
| 08.07.2024 | 99,98 | 99,98 | 98,40 | 99,08 | -0,82% | 2.005.060,00 |
| 05.07.2024 | 99,20 | 100,29 | 98,76 | 99,90 | 0,43% | 2.439.167,00 |
| 03.07.2024 | 98,48 | 100,25 | 97,96 | 99,47 | 1,15% | 2.280.964,00 |
| 02.07.2024 | 97,63 | 99,00 | 96,93 | 98,34 | 0,38% | 2.444.002,00 |
| 01.07.2024 | 97,43 | 98,40 | 96,14 | 97,97 | 0,31% | 2.085.842,00 |
| 28.06.2024 | 98,48 | 98,66 | 96,10 | 97,67 | -0,56% | 6.329.013,00 |
| 27.06.2024 | 97,50 | 99,32 | 97,17 | 98,22 | 0,52% | 2.644.567,00 |