55,869$
-2,43%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 57,00 | 57,76 | 55,56 | 55,85 | -2,46% | 6.445.570,00 |
| 27.03.2025 | 58,66 | 59,09 | 57,22 | 57,26 | -2,62% | 6.746.763,00 |
| 26.03.2025 | 62,49 | 62,50 | 58,50 | 58,80 | -5,16% | 10.530.528,00 |
| 25.03.2025 | 60,63 | 62,05 | 60,36 | 62,00 | 4,48% | 12.831.666,00 |
| 24.03.2025 | 57,55 | 59,47 | 56,94 | 59,34 | 5,38% | 10.048.377,00 |
| 21.03.2025 | 54,74 | 56,80 | 54,15 | 56,31 | 0,82% | 9.045.625,00 |
| 20.03.2025 | 55,10 | 57,23 | 54,88 | 55,85 | 0,96% | 8.171.246,00 |
| 19.03.2025 | 54,06 | 56,17 | 53,95 | 55,32 | 3,23% | 9.520.750,00 |
| 18.03.2025 | 55,97 | 56,29 | 53,39 | 53,59 | -5,15% | 11.594.191,00 |
| 17.03.2025 | 54,32 | 56,68 | 54,05 | 56,50 | 4,75% | 17.828.234,00 |
| 14.03.2025 | 55,01 | 55,40 | 53,42 | 53,94 | 0,11% | 22.269.797,00 |
| 13.03.2025 | 57,58 | 58,72 | 53,74 | 53,88 | -10,50% | 20.891.394,00 |
| 12.03.2025 | 60,19 | 60,63 | 57,86 | 60,20 | 2,31% | 12.516.773,00 |
| 11.03.2025 | 60,63 | 62,58 | 58,57 | 58,84 | -2,44% | 16.122.228,00 |
| 10.03.2025 | 64,04 | 64,60 | 60,20 | 60,31 | -7,09% | 13.483.019,00 |
| 07.03.2025 | 65,22 | 67,20 | 63,82 | 64,91 | -0,11% | 11.486.718,00 |
| 06.03.2025 | 65,02 | 66,85 | 64,78 | 64,98 | -2,34% | 9.677.695,00 |
| 05.03.2025 | 66,87 | 67,32 | 65,01 | 66,54 | -1,57% | 11.006.717,00 |
| 04.03.2025 | 65,97 | 68,85 | 64,56 | 67,60 | 0,64% | 12.833.245,00 |
| 03.03.2025 | 71,00 | 72,07 | 66,82 | 67,17 | -4,48% | 11.719.501,00 |
| 28.02.2025 | 70,94 | 73,08 | 69,37 | 70,32 | -1,64% | 10.460.204,00 |
| 27.02.2025 | 73,07 | 73,54 | 70,92 | 71,49 | -1,30% | 7.538.466,00 |
| 26.02.2025 | 75,06 | 75,48 | 72,26 | 72,43 | -3,40% | 9.138.442,00 |
| 25.02.2025 | 73,89 | 75,45 | 72,34 | 74,98 | 1,05% | 11.113.183,00 |
| 24.02.2025 | 72,29 | 75,19 | 70,44 | 74,20 | 2,97% | 13.954.906,00 |
| 21.02.2025 | 75,80 | 75,82 | 71,61 | 72,06 | -4,85% | 12.869.959,00 |
| 20.02.2025 | 76,37 | 76,49 | 74,10 | 75,73 | -1,33% | 13.591.698,00 |
| 19.02.2025 | 79,66 | 79,68 | 76,64 | 76,75 | -4,10% | 14.396.691,00 |
| 18.02.2025 | 80,70 | 80,75 | 77,61 | 80,03 | -0,98% | 16.258.057,00 |
| 17.02.2025 | 81,86 | 82,24 | 80,82 | 80,82 | 0,83% | - |
| 14.02.2025 | 82,55 | 83,61 | 80,10 | 80,16 | -2,15% | 19.341.755,00 |
| 13.02.2025 | 85,10 | 85,18 | 80,66 | 81,92 | -32,98% | 56.005.978,00 |
| 12.02.2025 | 118,53 | 122,46 | 118,00 | 122,23 | 1,68% | 11.504.231,00 |
| 11.02.2025 | 120,70 | 122,49 | 119,40 | 120,21 | -1,90% | 4.968.679,00 |
| 10.02.2025 | 120,22 | 125,80 | 119,60 | 122,54 | 4,48% | 6.186.674,00 |
| 07.02.2025 | 115,10 | 117,63 | 115,05 | 117,29 | 2,30% | 4.548.212,00 |
| 06.02.2025 | 114,60 | 116,54 | 113,42 | 114,65 | 0,27% | 3.378.466,00 |
| 05.02.2025 | 113,29 | 114,46 | 113,06 | 114,34 | 0,70% | 4.498.179,00 |
| 04.02.2025 | 113,76 | 115,76 | 112,49 | 113,54 | -3,73% | 6.181.334,00 |
| 03.02.2025 | 115,79 | 119,79 | 115,00 | 117,94 | -0,62% | 3.545.055,00 |
| 31.01.2025 | 120,27 | 121,45 | 118,02 | 118,68 | -0,22% | 3.101.798,00 |
| 30.01.2025 | 124,02 | 124,52 | 118,58 | 118,94 | -2,98% | 3.206.999,00 |
| 29.01.2025 | 121,06 | 124,03 | 118,90 | 122,59 | 1,68% | 3.597.192,00 |
| 28.01.2025 | 118,95 | 121,92 | 117,78 | 120,56 | 1,23% | 4.597.387,00 |
| 27.01.2025 | 116,99 | 120,28 | 116,52 | 119,10 | -0,72% | 3.501.432,00 |
| 24.01.2025 | 119,14 | 120,66 | 118,80 | 119,96 | 0,69% | 3.609.122,00 |
| 23.01.2025 | 120,21 | 120,21 | 117,30 | 119,14 | -1,28% | 5.641.253,00 |
| 22.01.2025 | 125,00 | 126,20 | 120,50 | 120,69 | -3,06% | 4.642.607,00 |
| 21.01.2025 | 126,07 | 126,17 | 123,20 | 124,50 | 0,06% | 4.083.827,00 |
| 17.01.2025 | 125,00 | 125,41 | 122,83 | 124,42 | 2,96% | 3.094.835,00 |
| 16.01.2025 | 120,01 | 122,56 | 119,77 | 120,84 | 0,97% | 2.547.199,00 |
| 15.01.2025 | 120,72 | 120,80 | 118,01 | 119,68 | 2,50% | 3.693.624,00 |
| 14.01.2025 | 119,39 | 120,15 | 115,85 | 116,76 | -0,96% | 2.558.742,00 |
| 13.01.2025 | 117,30 | 119,40 | 116,61 | 117,89 | -0,77% | 2.708.518,00 |
| 10.01.2025 | 119,25 | 120,02 | 116,75 | 118,80 | -2,24% | 2.926.046,00 |
| 08.01.2025 | 122,08 | 122,60 | 120,47 | 121,52 | 0,09% | 2.833.879,00 |
| 07.01.2025 | 126,29 | 126,30 | 120,44 | 121,41 | -4,08% | 4.164.324,00 |
| 06.01.2025 | 123,73 | 127,59 | 123,56 | 126,58 | 3,89% | 3.901.665,00 |
| 03.01.2025 | 118,97 | 121,92 | 118,96 | 121,84 | 3,49% | 2.499.351,00 |
| 02.01.2025 | 119,07 | 119,61 | 116,67 | 117,73 | 0,17% | 2.244.627,00 |
| 31.12.2024 | 119,76 | 119,94 | 117,36 | 117,53 | -2,20% | 2.423.333,00 |
| 30.12.2024 | 119,65 | 121,01 | 118,50 | 120,17 | -1,01% | 2.499.069,00 |
| 27.12.2024 | 122,68 | 123,02 | 119,58 | 121,39 | -1,68% | 2.125.899,00 |
| 26.12.2024 | 123,00 | 124,15 | 122,52 | 123,46 | -0,40% | 1.315.263,00 |
| 24.12.2024 | 122,09 | 124,07 | 121,35 | 123,96 | 1,88% | 1.388.678,00 |
| 23.12.2024 | 124,82 | 125,16 | 121,46 | 121,67 | -2,67% | 2.803.554,00 |
| 20.12.2024 | 124,27 | 127,36 | 122,05 | 125,01 | -0,97% | 6.300.585,00 |
| 19.12.2024 | 130,16 | 130,40 | 125,78 | 126,23 | -1,33% | 4.225.211,00 |
| 18.12.2024 | 134,66 | 135,70 | 126,65 | 127,93 | -5,25% | 5.437.954,00 |
| 17.12.2024 | 131,86 | 136,42 | 131,34 | 135,02 | 1,79% | 4.719.630,00 |
| 16.12.2024 | 132,91 | 133,50 | 131,55 | 132,65 | 0,17% | 3.731.677,00 |
| 13.12.2024 | 132,65 | 133,73 | 131,57 | 132,42 | -0,86% | 3.166.496,00 |
| 12.12.2024 | 133,59 | 134,40 | 132,87 | 133,57 | -0,40% | 2.663.982,00 |
| 11.12.2024 | 133,93 | 135,00 | 133,16 | 134,10 | 1,09% | 2.743.713,00 |
| 10.12.2024 | 133,50 | 137,03 | 131,04 | 132,66 | -1,57% | 3.869.020,00 |
| 09.12.2024 | 136,60 | 137,19 | 131,70 | 134,77 | -3,12% | 4.523.724,00 |
| 06.12.2024 | 136,46 | 139,34 | 135,72 | 139,11 | 2,02% | 3.242.071,00 |
| 05.12.2024 | 139,03 | 139,03 | 135,21 | 136,36 | -2,26% | 3.763.983,00 |
| 04.12.2024 | 140,55 | 141,53 | 138,86 | 139,51 | 0,25% | 2.940.570,00 |
| 03.12.2024 | 135,00 | 139,23 | 134,00 | 139,16 | 2,96% | 3.908.293,00 |
| 02.12.2024 | 128,59 | 136,14 | 127,50 | 135,16 | 5,14% | 5.673.488,00 |
| 29.11.2024 | 128,13 | 129,18 | 127,51 | 128,55 | 0,31% | 2.214.242,00 |
| 27.11.2024 | 128,68 | 128,68 | 125,60 | 128,15 | -0,64% | 2.944.994,00 |
| 26.11.2024 | 129,24 | 131,95 | 128,59 | 128,98 | -0,29% | 3.505.521,00 |
| 25.11.2024 | 131,49 | 131,85 | 128,38 | 129,35 | -0,27% | 5.323.217,00 |
| 22.11.2024 | 127,03 | 129,81 | 126,38 | 129,70 | 1,85% | 3.683.440,00 |
| 21.11.2024 | 125,34 | 128,55 | 122,31 | 127,35 | 2,78% | 4.237.025,00 |
| 20.11.2024 | 121,85 | 125,41 | 120,76 | 123,90 | 3,75% | 5.988.391,00 |
| 19.11.2024 | 116,23 | 119,61 | 116,04 | 119,42 | 1,84% | 3.757.797,00 |
| 18.11.2024 | 117,97 | 119,06 | 116,59 | 117,26 | -0,75% | 4.681.551,00 |
| 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 |