27,041$
3,05%
Echtzeit-Aktienkurs Trade Desk (The)
Bid:
Ask:
Aktienkurse zur Trade Desk (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 35,24 | 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% | 9.994.459,00 |
| 13.01.2026 | 36,91 | 37,30 | 36,25 | 37,14 | 0,65% | 11.829.356,00 |
| 12.01.2026 | 37,35 | 37,77 | 36,74 | 36,90 | -1,05% | 11.020.854,00 |
| 09.01.2026 | 37,54 | 37,65 | 36,63 | 37,29 | -0,03% | 10.244.811,00 |
| 08.01.2026 | 38,44 | 38,45 | 37,04 | 37,30 | -3,49% | 12.829.142,00 |
| 07.01.2026 | 39,76 | 39,99 | 38,29 | 38,65 | -2,74% | 10.377.280,00 |
| 06.01.2026 | 40,11 | 40,90 | 39,51 | 39,74 | -0,92% | 12.163.465,00 |
| 05.01.2026 | 37,95 | 40,20 | 37,85 | 40,11 | 6,45% | 14.290.450,00 |
| 02.01.2026 | 38,20 | 38,24 | 36,80 | 37,68 | -0,74% | 9.782.568,00 |
| 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% | 8.090.208,00 |
| 29.12.2025 | 38,09 | 38,76 | 37,96 | 38,39 | 0,21% | 9.907.315,00 |
| 26.12.2025 | 38,05 | 38,42 | 37,79 | 38,31 | 0,50% | 6.307.545,00 |
| 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% | 9.550.176,00 |
| 22.12.2025 | 37,53 | 38,00 | 37,05 | 37,29 | 0,08% | 11.795.019,00 |
| 19.12.2025 | 37,15 | 37,61 | 36,81 | 37,26 | -0,08% | 63.754.501,00 |
| 18.12.2025 | 37,63 | 37,73 | 36,89 | 37,29 | 0,32% | 10.653.490,00 |
| 17.12.2025 | 36,57 | 37,96 | 36,36 | 37,17 | 1,45% | 14.206.298,00 |
| 16.12.2025 | 36,10 | 36,77 | 35,72 | 36,64 | 1,24% | 13.116.376,00 |
| 15.12.2025 | 36,70 | 36,70 | 35,65 | 36,19 | -1,26% | 17.389.380,00 |
| 12.12.2025 | 37,19 | 37,84 | 36,51 | 36,65 | -1,00% | 13.651.046,00 |
| 11.12.2025 | 38,42 | 38,49 | 36,78 | 37,02 | -5,61% | 21.472.799,00 |
| 10.12.2025 | 39,26 | 39,80 | 38,78 | 39,22 | -0,46% | 9.120.588,00 |
| 09.12.2025 | 39,21 | 39,85 | 38,81 | 39,40 | 0,13% | 8.764.751,00 |
| 08.12.2025 | 40,20 | 40,29 | 39,32 | 39,35 | -1,75% | 10.925.343,00 |
| 05.12.2025 | 39,64 | 41,01 | 39,57 | 40,05 | 1,78% | 11.322.773,00 |
| 04.12.2025 | 38,98 | 39,47 | 38,25 | 39,35 | 1,92% | 13.044.921,00 |
| 03.12.2025 | 39,72 | 40,08 | 38,56 | 38,61 | -3,35% | 12.875.820,00 |
| 02.12.2025 | 39,91 | 40,71 | 39,83 | 39,95 | 0,93% | 9.365.658,00 |
| 01.12.2025 | 38,98 | 40,18 | 38,58 | 39,58 | 0,05% | 11.119.213,00 |
| 28.11.2025 | 39,23 | 40,01 | 39,03 | 39,56 | 1,15% | 5.248.855,00 |
| 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% | 13.823.551,00 |
| 24.11.2025 | 39,72 | 39,75 | 38,50 | 39,06 | -1,49% | 15.322.413,00 |
| 21.11.2025 | 38,36 | 40,01 | 38,23 | 39,65 | 3,39% | 15.475.416,00 |
| 20.11.2025 | 40,74 | 41,15 | 38,28 | 38,35 | -4,58% | 14.808.864,00 |
| 19.11.2025 | 40,60 | 41,16 | 39,80 | 40,19 | -0,69% | 11.633.326,00 |
| 18.11.2025 | 39,77 | 41,19 | 39,69 | 40,47 | 0,65% | 10.171.599,00 |
| 17.11.2025 | 41,91 | 41,91 | 39,75 | 40,21 | -4,10% | 14.631.430,00 |
| 14.11.2025 | 42,15 | 42,69 | 41,50 | 41,93 | -2,19% | 11.493.454,00 |
| 13.11.2025 | 43,50 | 43,86 | 42,49 | 42,87 | -2,10% | 9.301.208,00 |
| 12.11.2025 | 44,89 | 45,50 | 43,53 | 43,79 | -0,93% | 10.335.762,00 |
| 11.11.2025 | 43,31 | 44,49 | 43,05 | 44,20 | 2,17% | 13.144.600,00 |
| 10.11.2025 | 44,05 | 44,87 | 42,01 | 43,26 | 0,60% | 23.444.557,00 |
| 07.11.2025 | 46,00 | 46,00 | 41,77 | 43,00 | -6,32% | 34.336.157,00 |
| 06.11.2025 | 47,72 | 47,96 | 45,60 | 45,90 | -3,77% | 24.102.066,00 |
| 05.11.2025 | 47,01 | 48,30 | 47,01 | 47,70 | 0,97% | 9.982.253,00 |
| 04.11.2025 | 48,38 | 48,47 | 47,09 | 47,24 | -3,83% | 8.540.863,00 |
| 03.11.2025 | 49,92 | 50,06 | 48,05 | 49,12 | -2,31% | 9.623.239,00 |
| 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% | 12.294.513,00 |
| 23.10.2025 | 53,68 | 54,59 | 53,42 | 54,12 | 0,42% | 5.152.528,00 |
| 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 |
| 20.10.2025 | 50,37 | 53,08 | 50,30 | 52,50 | 5,07% | 8.558.789,00 |
| 17.10.2025 | 49,21 | 50,79 | 48,55 | 49,96 | 0,13% | - |
| 16.10.2025 | 51,11 | 51,88 | 49,60 | 49,90 | -2,35% | 8.504.025,00 |
| 15.10.2025 | 51,17 | 51,67 | 50,21 | 51,10 | 0,73% | 7.470.317,00 |
| 14.10.2025 | 50,30 | 51,26 | 49,45 | 50,73 | -1,06% | 8.133.825,00 |
| 13.10.2025 | 52,60 | 53,41 | 50,94 | 51,28 | -2,07% | 10.294.648,00 |
| 10.10.2025 | 54,19 | 54,99 | 51,41 | 52,36 | -3,20% | 12.452.871,00 |
| 09.10.2025 | 54,08 | 54,26 | 52,89 | 54,09 | 0,04% | 9.949.080,00 |
| 08.10.2025 | 53,69 | 54,97 | 52,60 | 54,07 | 1,08% | 10.859.154,00 |
| 07.10.2025 | 54,71 | 56,39 | 52,80 | 53,49 | 0,66% | 17.831.481,00 |
| 06.10.2025 | 52,39 | 53,74 | 50,89 | 53,14 | 3,08% | 12.580.026,00 |
| 03.10.2025 | 51,05 | 51,69 | 50,65 | 51,55 | 1,32% | 11.935.934,00 |
| 02.10.2025 | 49,75 | 51,14 | 48,70 | 50,88 | 3,16% | 15.268.057,00 |
| 01.10.2025 | 48,82 | 49,69 | 48,14 | 49,32 | 0,63% | 13.061.036,00 |
| 30.09.2025 | 50,00 | 50,74 | 48,52 | 49,01 | -1,27% | 26.414.927,00 |
| 29.09.2025 | 47,58 | 50,54 | 47,22 | 49,64 | 5,30% | 21.147.081,00 |
| 26.09.2025 | 46,67 | 47,20 | 46,03 | 47,14 | 0,81% | 9.250.468,00 |
| 25.09.2025 | 45,96 | 47,29 | 45,47 | 46,76 | -0,23% | 14.285.874,00 |
| 24.09.2025 | 47,10 | 47,75 | 46,43 | 46,87 | 0,02% | 15.392.153,00 |
| 23.09.2025 | 46,21 | 47,59 | 45,88 | 46,86 | 1,54% | 20.024.046,00 |
| 22.09.2025 | 43,88 | 46,68 | 43,66 | 46,15 | 3,78% | 23.599.830,00 |
| 19.09.2025 | 43,87 | 44,58 | 43,10 | 44,47 | 1,23% | 52.978.352,00 |
| 18.09.2025 | 45,38 | 45,68 | 43,89 | 43,93 | -3,17% | 22.314.353,00 |
| 17.09.2025 | 44,90 | 46,28 | 44,35 | 45,37 | 1,06% | 17.544.211,00 |