12,626$
-0,19%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,35 | 12,74 | 12,33 | 12,65 | 3,18% | 12.698.349,00 |
| 19.10.2026 | 12,12 | 12,31 | 12,01 | 12,26 | 0,25% | 13.188.240,00 |
| 16.10.2026 | 13,29 | 13,31 | 12,12 | 12,23 | -6,85% | 18.539.861,00 |
| 15.10.2026 | 12,20 | 13,24 | 12,20 | 13,13 | 7,80% | 25.844.879,00 |
| 14.10.2026 | 12,06 | 12,21 | 11,71 | 12,18 | 0,08% | 17.792.741,00 |
| 13.10.2026 | 11,96 | 12,48 | 11,96 | 12,17 | 1,93% | 15.931.321,00 |
| 12.10.2026 | 12,25 | 12,33 | 11,89 | 11,94 | -1,16% | 14.020.559,00 |
| 09.10.2026 | 12,42 | 12,45 | 11,97 | 12,08 | -2,11% | 10.397.795,00 |
| 08.10.2026 | 12,14 | 12,35 | 12,08 | 12,34 | 2,07% | 15.881.679,00 |
| 07.10.2026 | 11,89 | 12,10 | 11,62 | 12,09 | 1,43% | 14.439.109,00 |
| 06.10.2026 | 12,04 | 12,12 | 11,87 | 11,92 | -0,50% | 13.890.294,00 |
| 05.10.2026 | 11,93 | 12,06 | 11,74 | 11,98 | 0,25% | 24.855.341,00 |
| 02.10.2026 | 12,10 | 12,21 | 11,77 | 11,95 | -1,24% | 22.615.212,00 |
| 01.10.2026 | 12,38 | 12,42 | 12,07 | 12,10 | -0,58% | 14.529.654,00 |
| 30.09.2026 | 12,09 | 12,24 | 11,98 | 12,17 | 1,00% | 18.562.699,00 |
| 29.09.2026 | 12,42 | 12,55 | 11,85 | 12,05 | -2,35% | 22.670.372,00 |
| 28.09.2026 | 12,55 | 12,58 | 12,18 | 12,34 | -2,06% | 23.073.499,00 |
| 25.09.2026 | 12,56 | 12,77 | 12,49 | 12,60 | -0,24% | 14.519.864,00 |
| 24.09.2026 | 12,75 | 12,85 | 12,49 | 12,63 | -0,39% | 18.926.266,00 |
| 23.09.2026 | 13,16 | 13,17 | 12,58 | 12,68 | -3,79% | 28.108.167,00 |
| 22.09.2026 | 14,02 | 14,05 | 13,15 | 13,18 | -5,04% | 29.613.728,00 |
| 21.09.2026 | 14,07 | 14,23 | 13,82 | 13,88 | -0,29% | 21.873.423,00 |
| 18.09.2026 | 14,43 | 14,50 | 13,89 | 13,92 | -2,38% | 149.238.264,00 |
| 17.09.2026 | 14,87 | 14,87 | 14,22 | 14,26 | -1,59% | 18.370.288,00 |
| 16.09.2026 | 14,92 | 14,97 | 14,47 | 14,49 | -3,40% | 14.971.992,00 |
| 15.09.2026 | 14,77 | 15,31 | 14,51 | 15,00 | 0,20% | 21.281.310,00 |
| 14.09.2026 | 14,55 | 14,99 | 14,32 | 14,97 | 4,39% | 19.555.213,00 |
| 11.09.2026 | 14,02 | 14,39 | 13,86 | 14,34 | 2,65% | 11.224.164,00 |
| 10.09.2026 | 13,81 | 14,07 | 13,71 | 13,97 | 0,65% | 10.542.241,00 |
| 09.09.2026 | 14,01 | 14,09 | 13,71 | 13,88 | -1,00% | 16.397.599,00 |
| 08.09.2026 | 14,32 | 14,39 | 13,82 | 14,02 | -2,84% | 19.798.601,00 |
| 04.09.2026 | 15,18 | 15,26 | 14,23 | 14,43 | -4,37% | 25.537.140,00 |
| 03.09.2026 | 14,86 | 15,19 | 14,37 | 15,09 | 3,71% | 23.640.114,00 |
| 02.09.2026 | 13,66 | 14,59 | 13,60 | 14,55 | 5,59% | 21.814.055,00 |
| 01.09.2026 | 13,53 | 13,94 | 13,37 | 13,78 | 0,44% | 16.497.652,00 |
| 31.08.2026 | 13,97 | 14,17 | 13,50 | 13,72 | 1,11% | 23.752.669,00 |
| 28.08.2026 | 13,43 | 13,81 | 13,34 | 13,57 | 1,12% | 13.063.360,00 |
| 27.08.2026 | 13,12 | 13,66 | 13,08 | 13,42 | 2,99% | 20.617.486,00 |
| 26.08.2026 | 13,14 | 13,51 | 12,97 | 13,03 | -1,66% | 13.502.825,00 |
| 25.08.2026 | 13,13 | 13,39 | 13,08 | 13,25 | -0,15% | 11.142.753,00 |
| 24.08.2026 | 13,16 | 13,42 | 13,15 | 13,27 | 0,68% | 14.634.894,00 |
| 21.08.2026 | 13,33 | 13,37 | 13,14 | 13,18 | -1,05% | 13.185.970,00 |
| 20.08.2026 | 13,55 | 13,62 | 13,15 | 13,32 | -1,62% | 14.441.947,00 |
| 19.08.2026 | 13,40 | 13,76 | 13,22 | 13,54 | 0,89% | 14.828.722,00 |
| 18.08.2026 | 13,44 | 13,78 | 13,32 | 13,42 | 0,15% | 19.771.374,00 |
| 17.08.2026 | 13,79 | 13,97 | 13,30 | 13,40 | -5,23% | 23.172.934,00 |
| 14.08.2026 | 14,50 | 14,63 | 14,00 | 14,14 | -2,88% | 17.560.877,00 |
| 13.08.2026 | 13,73 | 14,70 | 13,57 | 14,56 | 7,93% | 34.667.802,00 |
| 12.08.2026 | 13,46 | 13,70 | 13,06 | 13,49 | -0,52% | 23.483.802,00 |
| 11.08.2026 | 13,20 | 13,75 | 13,15 | 13,56 | 1,27% | 31.823.346,00 |
| 10.08.2026 | 13,48 | 13,72 | 12,83 | 13,39 | -2,97% | 57.396.430,00 |
| 07.08.2026 | 12,87 | 14,57 | 12,83 | 13,80 | -21,90% | 133.339.609,00 |
| 06.08.2026 | 18,52 | 19,00 | 17,39 | 17,67 | -6,80% | 92.046.482,00 |
| 05.08.2026 | 19,52 | 19,55 | 18,71 | 18,96 | -1,96% | 16.449.530,00 |
| 04.08.2026 | 17,96 | 19,37 | 17,87 | 19,34 | 5,68% | 21.816.835,00 |
| 03.08.2026 | 18,65 | 18,95 | 18,24 | 18,30 | 1,44% | 14.820.630,00 |
| 31.07.2026 | 18,08 | 18,29 | 17,71 | 18,04 | -1,31% | 16.452.707,00 |
| 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 |