18,261$
-0,11%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,40 | 18,65 | 18,02 | 18,28 | -4,24% | 18.544.986,00 |
| 29.07.2026 | 18,67 | 19,51 | 18,54 | 19,09 | 0,95% | 18.823.549,00 |
| 28.07.2026 | 18,10 | 19,06 | 18,01 | 18,91 | 5,76% | 20.621.847,00 |
| 27.07.2026 | 17,79 | 18,44 | 17,63 | 17,88 | 3,41% | 13.237.911,00 |
| 24.07.2026 | 16,96 | 17,51 | 16,86 | 17,29 | 2,98% | 19.695.259,00 |
| 23.07.2026 | 17,58 | 17,60 | 16,70 | 16,79 | -4,49% | 17.346.790,00 |
| 22.07.2026 | 18,46 | 18,50 | 17,43 | 17,58 | -3,67% | 12.455.394,00 |
| 21.07.2026 | 18,32 | 18,75 | 18,10 | 18,25 | -2,09% | 12.106.121,00 |
| 20.07.2026 | 18,57 | 19,12 | 18,13 | 18,64 | 0,27% | 11.716.394,00 |
| 17.07.2026 | 18,94 | 19,21 | 18,35 | 18,59 | -2,77% | 13.651.571,00 |
| 16.07.2026 | 19,70 | 19,99 | 19,02 | 19,12 | -1,29% | 8.566.805,00 |
| 15.07.2026 | 19,34 | 19,76 | 19,13 | 19,37 | 2,27% | 10.341.010,00 |
| 14.07.2026 | 19,07 | 19,47 | 18,91 | 18,94 | -4,30% | 13.739.162,00 |
| 13.07.2026 | 20,28 | 20,54 | 19,73 | 19,79 | 1,33% | 12.354.178,00 |
| 10.07.2026 | 20,23 | 20,38 | 19,39 | 19,53 | -1,11% | 8.547.302,00 |
| 09.07.2026 | 18,60 | 19,80 | 18,50 | 19,75 | 3,57% | 9.130.726,00 |
| 08.07.2026 | 19,22 | 19,27 | 18,78 | 19,07 | -0,57% | 11.549.952,00 |
| 07.07.2026 | 19,74 | 19,94 | 18,98 | 19,18 | -0,67% | 10.165.613,00 |
| 06.07.2026 | 18,76 | 19,47 | 18,51 | 19,31 | 1,10% | 13.592.932,00 |
| 02.07.2026 | 19,08 | 19,36 | 19,00 | 19,10 | -0,26% | 10.958.020,00 |
| 01.07.2026 | 18,65 | 19,64 | 18,15 | 19,15 | 5,92% | 18.777.188,00 |
| 30.06.2026 | 18,01 | 18,38 | 17,47 | 18,08 | -3,06% | 29.047.430,00 |
| 29.06.2026 | 18,97 | 19,33 | 18,51 | 18,65 | 1,52% | 15.903.110,00 |
| 26.06.2026 | 17,40 | 18,47 | 17,37 | 18,37 | 6,00% | 27.349.409,00 |
| 25.06.2026 | 17,51 | 17,88 | 16,98 | 17,33 | -2,09% | 15.024.078,00 |
| 24.06.2026 | 17,97 | 18,40 | 17,66 | 17,70 | -1,28% | 14.274.475,00 |
| 23.06.2026 | 17,70 | 18,22 | 17,21 | 17,93 | -0,50% | 23.125.613,00 |
| 22.06.2026 | 18,22 | 18,68 | 17,69 | 18,02 | -4,01% | 21.422.892,00 |
| 19.06.2026 | 18,67 | 18,78 | 18,67 | 18,77 | 1,42% | - |
| 18.06.2026 | 18,06 | 18,57 | 17,77 | 18,51 | 1,93% | 50.679.169,00 |
| 17.06.2026 | 18,93 | 19,03 | 18,15 | 18,16 | -4,22% | 18.745.237,00 |
| 16.06.2026 | 19,23 | 19,47 | 18,72 | 18,96 | -1,61% | 17.319.203,00 |
| 15.06.2026 | 19,47 | 19,64 | 18,89 | 19,27 | -0,05% | 24.055.554,00 |
| 12.06.2026 | 18,77 | 19,99 | 18,31 | 19,28 | 2,01% | 30.967.382,00 |
| 11.06.2026 | 19,09 | 19,23 | 18,37 | 18,90 | -2,02% | 19.368.535,00 |
| 10.06.2026 | 19,58 | 20,59 | 19,20 | 19,29 | -3,02% | 21.367.427,00 |
| 09.06.2026 | 19,17 | 20,13 | 19,06 | 19,89 | 2,37% | 18.684.903,00 |
| 08.06.2026 | 19,58 | 19,99 | 19,10 | 19,43 | -2,61% | 23.456.397,00 |
| 05.06.2026 | 21,14 | 21,42 | 19,84 | 19,95 | -5,14% | 18.202.157,00 |
| 04.06.2026 | 20,95 | 21,91 | 20,54 | 21,03 | 2,29% | 19.800.471,00 |
| 03.06.2026 | 21,00 | 21,03 | 20,05 | 20,56 | -2,56% | 17.597.965,00 |
| 02.06.2026 | 22,53 | 22,60 | 21,00 | 21,10 | -9,13% | 21.905.518,00 |
| 01.06.2026 | 21,99 | 23,57 | 21,79 | 23,22 | 7,70% | 22.967.851,00 |
| 29.05.2026 | 21,20 | 22,16 | 20,97 | 21,56 | 1,94% | 48.457.446,00 |
| 28.05.2026 | 21,24 | 21,76 | 20,80 | 21,15 | -5,11% | 21.717.960,00 |
| 27.05.2026 | 22,13 | 23,36 | 22,13 | 22,29 | 0,50% | 17.333.895,00 |
| 26.05.2026 | 22,00 | 22,56 | 21,75 | 22,18 | -0,89% | 16.671.319,00 |
| 22.05.2026 | 21,35 | 22,51 | 21,31 | 22,38 | 5,17% | 16.293.640,00 |
| 21.05.2026 | 20,88 | 21,41 | 20,62 | 21,28 | 1,24% | 10.601.999,00 |
| 20.05.2026 | 20,77 | 21,04 | 20,22 | 21,02 | -0,66% | 21.267.322,00 |
| 19.05.2026 | 22,57 | 23,24 | 21,11 | 21,16 | -4,98% | 19.886.419,00 |
| 18.05.2026 | 20,99 | 22,58 | 20,99 | 22,27 | 5,30% | 20.491.872,00 |
| 15.05.2026 | 20,46 | 21,17 | 20,40 | 21,15 | 3,63% | 17.607.743,00 |
| 14.05.2026 | 20,44 | 20,64 | 20,04 | 20,41 | -0,39% | 14.035.276,00 |
| 13.05.2026 | 20,90 | 20,90 | 19,83 | 20,49 | -3,07% | 18.831.977,00 |
| 12.05.2026 | 21,77 | 21,88 | 21,04 | 21,14 | -1,77% | 16.822.626,00 |
| 11.05.2026 | 22,75 | 22,89 | 20,84 | 21,52 | -6,76% | 21.721.403,00 |
| 08.05.2026 | 20,98 | 23,11 | 20,73 | 23,08 | -1,75% | 41.292.178,00 |
| 07.05.2026 | 24,08 | 24,66 | 23,37 | 23,49 | -2,17% | 43.042.342,00 |
| 06.05.2026 | 24,82 | 24,85 | 23,87 | 24,01 | -2,44% | 15.459.534,00 |
| 05.05.2026 | 24,01 | 24,72 | 23,37 | 24,61 | 2,12% | 19.634.405,00 |
| 04.05.2026 | 24,58 | 24,84 | 23,91 | 24,10 | -0,58% | 12.388.838,00 |
| 01.05.2026 | 24,31 | 24,87 | 24,02 | 24,24 | 2,76% | 17.025.167,00 |
| 30.04.2026 | 23,87 | 23,91 | 23,15 | 23,59 | -3,20% | 14.696.492,00 |
| 29.04.2026 | 23,59 | 24,51 | 23,45 | 24,37 | 4,91% | 20.333.436,00 |
| 28.04.2026 | 23,04 | 23,69 | 22,91 | 23,23 | 0,39% | 10.842.739,00 |
| 27.04.2026 | 23,25 | 23,91 | 22,86 | 23,14 | -3,46% | 15.602.774,00 |
| 24.04.2026 | 23,64 | 24,17 | 22,98 | 23,97 | 5,97% | 21.016.163,00 |
| 23.04.2026 | 23,26 | 23,27 | 22,13 | 22,62 | -3,99% | 13.287.470,00 |
| 22.04.2026 | 23,43 | 23,67 | 23,20 | 23,56 | 1,55% | 11.892.031,00 |
| 21.04.2026 | 23,93 | 24,06 | 22,93 | 23,20 | -3,53% | 19.405.857,00 |
| 20.04.2026 | 22,27 | 24,32 | 22,25 | 24,05 | 7,03% | 21.010.684,00 |
| 17.04.2026 | 23,08 | 23,42 | 22,30 | 22,47 | -1,27% | 19.586.713,00 |
| 16.04.2026 | 22,77 | 23,39 | 22,62 | 22,76 | 1,70% | 17.676.474,00 |
| 15.04.2026 | 21,43 | 22,55 | 21,30 | 22,38 | 6,47% | 15.488.583,00 |
| 14.04.2026 | 21,33 | 21,92 | 20,93 | 21,02 | -0,94% | 12.569.065,00 |
| 13.04.2026 | 20,15 | 21,29 | 20,12 | 21,22 | 5,62% | 14.529.380,00 |
| 10.04.2026 | 20,70 | 21,02 | 19,97 | 20,09 | -2,52% | 12.841.944,00 |
| 09.04.2026 | 20,21 | 20,69 | 19,74 | 20,61 | 1,78% | 19.660.028,00 |
| 08.04.2026 | 21,52 | 21,73 | 20,11 | 20,25 | -2,17% | 21.288.602,00 |
| 07.04.2026 | 22,11 | 22,54 | 20,38 | 20,70 | -6,80% | 22.385.906,00 |
| 06.04.2026 | 21,89 | 22,54 | 21,89 | 22,21 | 0,73% | 8.187.883,00 |
| 02.04.2026 | 21,74 | 22,53 | 21,46 | 22,05 | 0,32% | 12.607.232,00 |
| 01.04.2026 | 22,64 | 22,82 | 21,72 | 21,98 | -3,13% | 16.654.941,00 |
| 31.03.2026 | 22,00 | 23,30 | 21,98 | 22,69 | 3,09% | 42.271.424,00 |
| 30.03.2026 | 21,20 | 22,57 | 21,20 | 22,01 | 3,43% | 21.062.673,00 |
| 27.03.2026 | 21,61 | 21,64 | 21,03 | 21,28 | -2,12% | 14.841.978,00 |
| 26.03.2026 | 21,76 | 22,36 | 21,55 | 21,74 | -1,05% | 14.263.293,00 |
| 25.03.2026 | 22,68 | 23,13 | 21,54 | 21,97 | -1,66% | 15.947.695,00 |
| 24.03.2026 | 23,82 | 23,88 | 21,57 | 22,34 | -6,72% | 30.889.619,00 |
| 23.03.2026 | 24,33 | 24,65 | 23,73 | 23,95 | -0,66% | 14.636.692,00 |
| 20.03.2026 | 23,49 | 24,49 | 23,20 | 24,11 | 2,55% | 24.215.557,00 |
| 19.03.2026 | 23,21 | 24,00 | 22,95 | 23,51 | -0,17% | 17.502.949,00 |
| 18.03.2026 | 23,34 | 24,50 | 23,00 | 23,55 | -6,06% | 36.151.537,00 |
| 17.03.2026 | 27,16 | 28,64 | 24,82 | 25,07 | -7,42% | 40.427.160,00 |
| 16.03.2026 | 27,85 | 28,00 | 26,93 | 27,08 | -0,95% | 10.875.325,00 |
| 13.03.2026 | 26,65 | 27,55 | 26,20 | 27,34 | 3,07% | 12.999.528,00 |
| 12.03.2026 | 27,42 | 28,08 | 26,47 | 26,53 | -2,77% | 11.827.117,00 |
| 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% | 16.144.428,00 |