20,400$
-0,44%
Echtzeit-Aktienkurs Trade Desk (The)
Bid:
Ask:
Aktienkurse zur Trade Desk (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 20,44 | 20,64 | 20,04 | 20,41 | -0,39% | 13.498.331,00 |
| 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 |
| 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 |