27,308$
2,95%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 26,65 | 27,55 | 26,20 | 27,34 | 3,07% | 12.999.527,00 |
| 12.03.2026 | 27,42 | 28,08 | 26,47 | 26,53 | -2,77% | 11.827.116,00 |
| 11.03.2026 | 28,09 | 28,29 | 26,83 | 27,28 | -1,37% | 12.777.820,00 |
| 10.03.2026 | 28,63 | 28,63 | 27,12 | 27,66 | -3,15% | 311.089,00 |
| 09.03.2026 | 28,77 | 28,97 | 27,98 | 28,56 | -2,46% | 16.017.462,00 |
| 06.03.2026 | 29,17 | 29,51 | 28,04 | 29,28 | -1,71% | 29.122.626,00 |
| 05.03.2026 | 31,49 | 32,90 | 29,25 | 29,79 | 18,36% | 82.456.768,00 |
| 04.03.2026 | 25,04 | 25,59 | 24,57 | 25,17 | 0,68% | 20.295.140,00 |
| 03.03.2026 | 24,06 | 25,25 | 23,53 | 25,00 | 2,80% | 19.590.185,00 |
| 02.03.2026 | 23,08 | 24,34 | 22,88 | 24,32 | 2,10% | 20.183.928,00 |
| 27.02.2026 | 23,51 | 24,09 | 22,47 | 23,82 | -0,54% | 23.754.520,00 |
| 26.02.2026 | 21,10 | 24,33 | 21,08 | 23,95 | -4,81% | 52.844.822,00 |
| 25.02.2026 | 24,93 | 25,74 | 24,54 | 25,16 | 0,88% | 24.340.009,00 |
| 24.02.2026 | 24,11 | 24,98 | 23,78 | 24,94 | 3,19% | 11.877.655,00 |
| 23.02.2026 | 24,91 | 25,00 | 24,05 | 24,17 | -3,71% | 14.375.910,00 |
| 20.02.2026 | 25,15 | 26,12 | 24,91 | 25,10 | -0,55% | 15.338.938,00 |
| 19.02.2026 | 25,37 | 25,82 | 25,14 | 25,24 | -1,02% | 20.280.385,00 |
| 18.02.2026 | 25,13 | 25,84 | 24,94 | 25,50 | 0,95% | 17.331.278,00 |
| 17.02.2026 | 25,89 | 26,26 | 24,84 | 25,26 | -2,13% | 13.547.691,00 |
| 13.02.2026 | 26,42 | 26,82 | 25,64 | 25,81 | -1,26% | 13.286.151,00 |
| 12.02.2026 | 27,33 | 27,48 | 25,94 | 26,14 | -4,00% | 16.259.265,00 |
| 11.02.2026 | 28,24 | 28,37 | 26,95 | 27,23 | -3,20% | 10.270.303,00 |
| 10.02.2026 | 27,34 | 28,54 | 27,30 | 28,13 | 4,03% | 13.246.117,00 |
| 09.02.2026 | 27,12 | 27,26 | 26,67 | 27,04 | 0,00% | 8.224.940,00 |
| 06.02.2026 | 26,33 | 27,06 | 26,06 | 27,04 | 3,05% | 13.597.703,00 |
| 05.02.2026 | 27,00 | 27,78 | 26,01 | 26,24 | -3,78% | 22.379.289,00 |
| 04.02.2026 | 27,04 | 27,50 | 26,04 | 27,27 | 0,33% | 19.189.536,00 |
| 03.02.2026 | 28,51 | 28,53 | 26,57 | 27,18 | -8,64% | 29.647.536,00 |
| 02.02.2026 | 30,13 | 30,89 | 29,69 | 29,75 | -1,91% | 14.344.533,00 |
| 30.01.2026 | 31,33 | 31,34 | 30,13 | 30,33 | -2,94% | 14.739.736,00 |
| 29.01.2026 | 31,55 | 31,63 | 30,82 | 31,25 | -1,95% | 13.680.696,00 |
| 28.01.2026 | 32,49 | 32,78 | 31,84 | 31,87 | -0,99% | 9.848.671,00 |
| 27.01.2026 | 33,52 | 33,57 | 31,83 | 32,19 | -4,79% | 18.874.841,00 |
| 26.01.2026 | 36,36 | 36,38 | 33,43 | 33,81 | -7,50% | 24.784.699,00 |
| 23.01.2026 | 36,24 | 36,70 | 36,06 | 36,55 | -0,73% | 6.203.272,00 |
| 22.01.2026 | 35,75 | 36,96 | 35,63 | 36,82 | 4,22% | 8.293.056,00 |
| 21.01.2026 | 34,43 | 35,54 | 34,35 | 35,33 | 3,46% | 9.366.625,00 |
| 20.01.2026 | 34,81 | 35,08 | 34,00 | 34,15 | -2,13% | 10.964.372,00 |
| 19.01.2026 | 34,71 | 34,95 | 34,67 | 34,89 | -1,65% | - |
| 16.01.2026 | 36,26 | 36,35 | 35,23 | 35,48 | -2,07% | 12.520.586,00 |
| 15.01.2026 | 37,20 | 37,23 | 35,88 | 36,23 | -2,42% | 11.334.070,00 |
| 14.01.2026 | 37,13 | 37,25 | 36,32 | 37,13 | -0,03% | 9.943.908,00 |
| 13.01.2026 | 36,91 | 37,30 | 36,25 | 37,14 | 0,65% | 11.761.731,00 |
| 12.01.2026 | 37,35 | 37,77 | 36,74 | 36,90 | -1,05% | 10.938.482,00 |
| 09.01.2026 | 37,54 | 37,65 | 36,63 | 37,29 | -0,03% | 10.186.765,00 |
| 08.01.2026 | 38,44 | 38,45 | 37,04 | 37,30 | -3,49% | 12.647.669,00 |
| 07.01.2026 | 39,76 | 39,99 | 38,29 | 38,65 | -2,74% | 10.138.766,00 |
| 06.01.2026 | 40,11 | 40,90 | 39,51 | 39,74 | -0,92% | 12.135.846,00 |
| 05.01.2026 | 37,95 | 40,20 | 37,85 | 40,11 | 6,45% | 14.166.136,00 |
| 02.01.2026 | 38,20 | 38,24 | 36,79 | 37,68 | -0,74% | 9.742.223,00 |
| 31.12.2025 | 38,07 | 38,47 | 37,84 | 37,96 | -0,42% | 7.624.558,00 |
| 30.12.2025 | 38,22 | 38,90 | 38,10 | 38,12 | -0,70% | 8.047.312,00 |
| 29.12.2025 | 38,09 | 38,76 | 37,96 | 38,39 | 0,21% | 9.838.275,00 |
| 26.12.2025 | 38,05 | 38,42 | 37,79 | 38,31 | 0,50% | 6.226.197,00 |
| 24.12.2025 | 37,40 | 38,14 | 37,17 | 38,12 | 1,82% | 4.208.633,00 |
| 23.12.2025 | 37,13 | 37,62 | 36,79 | 37,44 | 0,40% | 9.492.538,00 |
| 22.12.2025 | 37,53 | 38,00 | 37,05 | 37,29 | 0,08% | 10.890.515,00 |
| 19.12.2025 | 37,15 | 37,61 | 36,81 | 37,26 | -0,08% | 61.881.640,00 |
| 18.12.2025 | 37,63 | 37,73 | 36,89 | 37,29 | 0,32% | 10.131.753,00 |
| 17.12.2025 | 36,57 | 37,96 | 36,36 | 37,17 | 1,45% | 13.441.376,00 |
| 16.12.2025 | 36,10 | 36,77 | 35,72 | 36,64 | 1,24% | 12.239.699,00 |
| 15.12.2025 | 36,70 | 36,70 | 35,65 | 36,19 | -1,26% | 16.892.290,00 |
| 12.12.2025 | 37,19 | 37,84 | 36,51 | 36,65 | -1,00% | 13.528.682,00 |
| 11.12.2025 | 38,42 | 38,49 | 36,78 | 37,02 | -5,61% | 21.233.267,00 |
| 10.12.2025 | 39,26 | 39,80 | 38,78 | 39,22 | -0,46% | 9.056.550,00 |
| 09.12.2025 | 39,21 | 39,85 | 38,81 | 39,40 | 0,13% | 8.698.807,00 |
| 08.12.2025 | 40,20 | 40,29 | 39,32 | 39,35 | -1,75% | 10.855.337,00 |
| 05.12.2025 | 39,64 | 41,01 | 39,57 | 40,05 | 1,78% | 11.120.282,00 |
| 04.12.2025 | 38,98 | 39,47 | 38,25 | 39,35 | 1,92% | 12.837.768,00 |
| 03.12.2025 | 39,72 | 40,08 | 38,56 | 38,61 | -3,35% | 12.635.294,00 |
| 02.12.2025 | 39,91 | 40,71 | 39,83 | 39,95 | 0,93% | 8.996.659,00 |
| 01.12.2025 | 38,98 | 40,18 | 38,58 | 39,58 | 0,05% | 10.305.643,00 |
| 28.11.2025 | 39,23 | 40,01 | 39,03 | 39,56 | 1,15% | 5.245.359,00 |
| 26.11.2025 | 39,18 | 39,54 | 38,75 | 39,11 | 0,05% | 12.017.418,00 |
| 25.11.2025 | 38,95 | 39,39 | 38,46 | 39,09 | 0,08% | 13.749.109,00 |
| 24.11.2025 | 39,72 | 39,75 | 38,50 | 39,06 | -1,49% | 15.236.424,00 |
| 21.11.2025 | 38,36 | 40,01 | 38,23 | 39,65 | 3,39% | 15.448.948,00 |
| 20.11.2025 | 40,74 | 41,15 | 38,28 | 38,35 | -4,58% | 14.400.415,00 |
| 19.11.2025 | 40,60 | 41,16 | 39,80 | 40,19 | -0,69% | 11.523.861,00 |
| 18.11.2025 | 39,77 | 41,19 | 39,69 | 40,47 | 0,65% | 10.062.720,00 |
| 17.11.2025 | 41,91 | 41,91 | 39,75 | 40,21 | -4,10% | 14.337.061,00 |
| 14.11.2025 | 42,15 | 42,69 | 41,50 | 41,93 | -2,19% | 11.426.742,00 |
| 13.11.2025 | 43,50 | 43,86 | 42,49 | 42,87 | -2,10% | 9.237.219,00 |
| 12.11.2025 | 44,89 | 45,50 | 43,53 | 43,79 | -0,93% | 10.258.661,00 |
| 11.11.2025 | 43,31 | 44,49 | 43,05 | 44,20 | 2,17% | 13.081.593,00 |
| 10.11.2025 | 44,05 | 44,87 | 42,01 | 43,26 | 0,60% | 23.376.732,00 |
| 07.11.2025 | 46,00 | 46,00 | 41,77 | 43,00 | -6,32% | 34.134.177,00 |
| 06.11.2025 | 47,72 | 47,96 | 45,60 | 45,90 | -3,77% | 19.815.008,00 |
| 05.11.2025 | 47,01 | 48,30 | 47,01 | 47,70 | 0,97% | 9.894.443,00 |
| 04.11.2025 | 48,38 | 48,47 | 47,09 | 47,24 | -3,83% | 8.466.544,00 |
| 03.11.2025 | 49,92 | 50,06 | 48,05 | 49,12 | -2,31% | 9.415.356,00 |
| 31.10.2025 | 49,08 | 50,79 | 48,87 | 50,28 | 2,68% | 10.012.715,00 |
| 30.10.2025 | 49,56 | 50,57 | 48,78 | 48,97 | -1,98% | 7.389.735,00 |
| 29.10.2025 | 51,62 | 51,62 | 49,23 | 49,96 | -3,31% | 11.888.286,00 |
| 28.10.2025 | 53,60 | 53,94 | 51,41 | 51,67 | -3,62% | 6.958.318,00 |
| 27.10.2025 | 52,69 | 54,05 | 52,05 | 53,61 | 3,10% | 10.851.135,00 |
| 24.10.2025 | 54,79 | 55,11 | 51,12 | 52,00 | -3,91% | 12.112.139,00 |
| 23.10.2025 | 53,68 | 54,59 | 53,42 | 54,12 | 0,42% | - |
| 22.10.2025 | 53,46 | 54,26 | 52,65 | 53,89 | -0,06% | 7.354.479,00 |
| 21.10.2025 | 52,88 | 54,71 | 52,45 | 53,92 | 2,71% | 13.123.216,00 |