43,973€
0,94%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 43,70 | 44,44 | 43,51 | 44,18 | 1,41% | 600,00 |
| 14.10.2025 | 43,75 | 44,03 | 43,00 | 43,57 | -1,89% | 885,00 |
| 13.10.2025 | 46,02 | 46,02 | 44,24 | 44,41 | -1,40% | 240,00 |
| 10.10.2025 | 46,66 | 47,17 | 44,81 | 45,04 | -3,77% | 86,00 |
| 09.10.2025 | 46,41 | 46,80 | 45,75 | 46,80 | 0,73% | 3.817,00 |
| 08.10.2025 | 46,20 | 47,18 | 45,69 | 46,46 | 1,30% | 1.471,00 |
| 07.10.2025 | 45,44 | 47,32 | 45,42 | 45,87 | 0,56% | 1.001,00 |
| 06.10.2025 | 44,38 | 45,70 | 43,69 | 45,61 | 5,21% | 787,00 |
| 03.10.2025 | 43,55 | 44,01 | 43,26 | 43,35 | -0,23% | 275,00 |
| 02.10.2025 | 42,11 | 43,45 | 41,88 | 43,45 | 3,16% | 708,00 |
| 01.10.2025 | 41,11 | 42,12 | 40,86 | 42,12 | 0,62% | 1.172,00 |
| 30.09.2025 | 42,40 | 42,80 | 41,39 | 41,86 | -1,24% | 1.896,00 |
| 29.09.2025 | 40,42 | 42,90 | 40,30 | 42,39 | 5,29% | 2.170,00 |
| 26.09.2025 | 39,86 | 40,26 | 39,44 | 40,26 | 0,94% | 327,00 |
| 25.09.2025 | 39,91 | 40,21 | 39,10 | 39,88 | -0,05% | 1.988,00 |
| 24.09.2025 | 39,78 | 40,55 | 39,69 | 39,90 | 0,73% | 650,00 |
| 23.09.2025 | 39,12 | 40,22 | 38,93 | 39,61 | 1,45% | 387,00 |
| 22.09.2025 | 38,01 | 39,50 | 37,31 | 39,05 | 4,83% | 630,00 |
| 19.09.2025 | 37,53 | 37,63 | 36,94 | 37,25 | -0,17% | 1.905,00 |
| 18.09.2025 | 38,80 | 39,09 | 37,31 | 37,31 | -2,60% | 1.699,00 |
| 17.09.2025 | 37,83 | 38,38 | 37,83 | 38,31 | 1,42% | 550,00 |
| 16.09.2025 | 38,77 | 39,04 | 37,15 | 37,77 | -2,19% | 997,00 |
| 15.09.2025 | 38,56 | 39,27 | 38,48 | 38,62 | 0,19% | 1.154,00 |
| 12.09.2025 | 38,61 | 39,01 | 38,52 | 38,54 | 0,12% | 221,00 |
| 11.09.2025 | 39,21 | 39,80 | 38,50 | 38,50 | -1,27% | 1.426,00 |
| 10.09.2025 | 44,01 | 44,52 | 38,93 | 38,99 | -12,87% | 2.440,00 |
| 09.09.2025 | 44,01 | 45,00 | 44,01 | 44,75 | 1,30% | 500,00 |
| 08.09.2025 | 44,67 | 44,67 | 43,09 | 44,18 | -0,36% | 520,00 |
| 05.09.2025 | 44,28 | 44,55 | 43,49 | 44,34 | -0,46% | 260,00 |
| 04.09.2025 | 45,93 | 46,07 | 44,47 | 44,54 | -3,24% | 280,00 |
| 03.09.2025 | 46,43 | 46,78 | 45,76 | 46,03 | -0,89% | 465,00 |
| 02.09.2025 | 46,40 | 46,45 | 45,38 | 46,45 | -0,08% | 575,00 |
| 01.09.2025 | 46,17 | 46,59 | 46,17 | 46,48 | -0,53% | 108,00 |
| 29.08.2025 | 47,15 | 47,22 | 46,49 | 46,73 | -1,54% | - |
| 28.08.2025 | 44,91 | 47,46 | 44,91 | 47,46 | 5,05% | 335,00 |
| 27.08.2025 | 44,83 | 45,56 | 44,83 | 45,18 | 0,77% | 5,00 |
| 26.08.2025 | 44,87 | 45,28 | 44,69 | 44,84 | -0,91% | 90,00 |
| 25.08.2025 | 45,77 | 45,77 | 45,17 | 45,25 | -0,15% | 112,00 |
| 22.08.2025 | 44,91 | 45,85 | 44,91 | 45,32 | 0,59% | 506,00 |
| 21.08.2025 | 45,47 | 45,56 | 44,78 | 45,05 | -0,01% | 323,00 |
| 20.08.2025 | 44,68 | 45,06 | 44,28 | 45,06 | -0,03% | 301,00 |
| 19.08.2025 | 47,01 | 47,57 | 45,06 | 45,07 | -3,90% | 1.727,00 |
| 18.08.2025 | 45,20 | 47,38 | 44,72 | 46,90 | 5,43% | 1.456,00 |
| 15.08.2025 | 44,08 | 45,11 | 43,65 | 44,49 | 1,95% | 1.706,00 |
| 14.08.2025 | 46,60 | 46,74 | 43,15 | 43,64 | -5,95% | 2.727,00 |
| 13.08.2025 | 45,70 | 46,59 | 45,03 | 46,40 | 1,71% | 1.554,00 |
| 12.08.2025 | 46,26 | 46,67 | 44,67 | 45,62 | -0,46% | 3.075,00 |
| 11.08.2025 | 46,72 | 48,61 | 45,58 | 45,83 | -1,35% | 4.521,00 |
| 08.08.2025 | 54,56 | 54,79 | 45,80 | 46,45 | -38,57% | 8.623,00 |
| 07.08.2025 | 77,03 | 78,19 | 75,44 | 75,61 | -1,32% | 2.295,00 |
| 06.08.2025 | 75,50 | 77,62 | 75,50 | 76,62 | 1,67% | 74,00 |
| 05.08.2025 | 78,01 | 78,10 | 75,36 | 75,36 | -2,81% | 278,00 |
| 04.08.2025 | 75,21 | 77,54 | 75,21 | 77,54 | 4,32% | 199,00 |
| 01.08.2025 | 75,01 | 75,01 | 71,10 | 74,33 | -2,35% | 542,00 |
| 31.07.2025 | 76,99 | 77,01 | 75,00 | 76,12 | 0,85% | 3.503,00 |
| 30.07.2025 | 73,01 | 75,48 | 73,01 | 75,48 | 3,24% | 14,00 |
| 29.07.2025 | 76,35 | 76,88 | 72,77 | 73,11 | -4,09% | 90,00 |
| 28.07.2025 | 73,78 | 76,23 | 73,78 | 76,23 | 3,91% | - |
| 25.07.2025 | 72,56 | 73,36 | 71,80 | 73,36 | 1,87% | 3,00 |
| 24.07.2025 | 71,97 | 72,01 | 71,20 | 72,01 | 0,03% | 110,00 |
| 23.07.2025 | 69,58 | 71,99 | 69,44 | 71,99 | 3,64% | 99,00 |
| 22.07.2025 | 68,50 | 69,70 | 68,05 | 69,46 | 1,58% | 380,00 |
| 21.07.2025 | 68,82 | 69,92 | 68,38 | 68,38 | -0,84% | 12,00 |
| 18.07.2025 | 70,00 | 70,00 | 68,82 | 68,96 | -1,50% | 379,00 |
| 17.07.2025 | 70,38 | 71,84 | 70,01 | 70,01 | 0,03% | 61,00 |
| 16.07.2025 | 69,86 | 70,26 | 68,81 | 69,99 | 0,32% | 485,00 |
| 15.07.2025 | 74,20 | 74,52 | 69,77 | 69,77 | 8,07% | 1.378,00 |
| 14.07.2025 | 63,97 | 66,24 | 63,97 | 64,56 | 0,11% | 136,00 |
| 11.07.2025 | 65,89 | 65,90 | 64,10 | 64,49 | -1,69% | 107,00 |
| 10.07.2025 | 64,01 | 65,64 | 64,01 | 65,60 | 1,88% | 325,00 |
| 09.07.2025 | 62,93 | 65,00 | 62,90 | 64,39 | 2,09% | 2.080,00 |
| 08.07.2025 | 62,71 | 63,18 | 62,38 | 63,07 | 0,67% | 50,00 |
| 07.07.2025 | 62,27 | 63,30 | 62,27 | 62,65 | -0,08% | 185,00 |
| 04.07.2025 | 62,49 | 62,70 | 62,15 | 62,70 | 0,14% | 665,00 |
| 03.07.2025 | 62,61 | 63,80 | 62,26 | 62,61 | 0,51% | 95,00 |
| 02.07.2025 | 62,65 | 63,05 | 61,75 | 62,29 | -0,19% | 250,00 |
| 01.07.2025 | 61,09 | 62,95 | 61,09 | 62,41 | 1,89% | 860,00 |
| 30.06.2025 | 59,65 | 61,83 | 59,65 | 61,25 | 3,52% | 73,00 |
| 27.06.2025 | 59,14 | 59,82 | 59,14 | 59,17 | 1,89% | 3.621,00 |
| 26.06.2025 | 59,75 | 59,77 | 56,44 | 58,07 | -2,89% | 430,00 |
| 25.06.2025 | 62,01 | 62,28 | 59,29 | 59,80 | -3,24% | 89,00 |
| 24.06.2025 | 60,51 | 61,80 | 60,51 | 61,80 | 3,67% | 254,00 |
| 23.06.2025 | 58,73 | 59,92 | 58,73 | 59,61 | 0,68% | 100,00 |
| 20.06.2025 | 59,32 | 60,33 | 58,95 | 59,21 | 0,85% | 500,00 |
| 19.06.2025 | 59,17 | 59,17 | 58,71 | 58,71 | -2,08% | - |
| 18.06.2025 | 58,61 | 59,96 | 58,61 | 59,96 | 1,77% | 125,00 |
| 17.06.2025 | 60,03 | 60,03 | 58,74 | 58,92 | -3,06% | 10,00 |
| 16.06.2025 | 58,76 | 60,85 | 58,76 | 60,78 | 3,61% | 313,00 |
| 13.06.2025 | 59,50 | 60,63 | 58,66 | 58,66 | -3,66% | 110,00 |
| 12.06.2025 | 62,21 | 62,31 | 60,87 | 60,89 | -3,29% | 368,00 |
| 11.06.2025 | 62,71 | 64,24 | 62,71 | 62,96 | -0,38% | 32,00 |
| 10.06.2025 | 62,62 | 63,21 | 62,59 | 63,20 | 0,99% | 96,00 |
| 09.06.2025 | 62,43 | 62,66 | 62,08 | 62,58 | -0,18% | 20,00 |
| 06.06.2025 | 62,21 | 63,14 | 62,11 | 62,69 | 0,61% | 595,00 |
| 05.06.2025 | 66,20 | 67,02 | 62,31 | 62,31 | -6,31% | 797,00 |
| 04.06.2025 | 65,31 | 66,74 | 65,31 | 66,51 | 1,70% | - |
| 03.06.2025 | 65,48 | 65,94 | 64,57 | 65,40 | 0,17% | 1.799,00 |
| 02.06.2025 | 65,01 | 66,06 | 64,50 | 65,29 | -1,43% | 1.864,00 |
| 30.05.2025 | 66,23 | 66,24 | 64,73 | 66,24 | -0,17% | 110,00 |
| 29.05.2025 | 70,60 | 70,60 | 65,64 | 66,35 | -2,46% | 236,00 |