62,350€
-0,42%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 67,04 | 68,02 | 67,04 | 68,02 | 1,57% | 792,00 |
| 27.05.2025 | 65,43 | 67,40 | 65,43 | 66,97 | 1,45% | 235,00 |
| 26.05.2025 | 65,35 | 66,28 | 65,35 | 66,01 | 1,55% | 50,00 |
| 23.05.2025 | 65,24 | 65,86 | 63,25 | 65,00 | -1,31% | 923,00 |
| 22.05.2025 | 65,34 | 66,30 | 65,34 | 65,86 | 0,24% | 180,00 |
| 21.05.2025 | 67,51 | 67,72 | 65,70 | 65,70 | -3,52% | 205,00 |
| 20.05.2025 | 67,03 | 68,38 | 67,03 | 68,10 | 0,40% | 1.122,00 |
| 19.05.2025 | 65,85 | 68,23 | 64,00 | 67,83 | -0,88% | 7.628,00 |
| 16.05.2025 | 68,44 | 69,44 | 68,19 | 68,43 | -0,81% | 2.440,00 |
| 15.05.2025 | 70,00 | 70,00 | 67,00 | 68,99 | -2,38% | 282,00 |
| 14.05.2025 | 70,01 | 70,67 | 69,01 | 70,67 | 1,28% | 3.097,00 |
| 13.05.2025 | 71,21 | 72,07 | 69,78 | 69,78 | -2,94% | 2.999,00 |
| 12.05.2025 | 65,85 | 72,35 | 65,70 | 71,89 | 13,59% | 4.228,00 |
| 09.05.2025 | 59,35 | 66,03 | 59,30 | 63,29 | 17,73% | 2.402,00 |
| 08.05.2025 | 50,88 | 53,88 | 50,50 | 53,76 | 8,08% | 1.799,00 |
| 07.05.2025 | 49,85 | 49,90 | 48,90 | 49,74 | 1,36% | 229,00 |
| 06.05.2025 | 49,03 | 49,60 | 48,61 | 49,08 | 0,14% | 1.369,00 |
| 05.05.2025 | 47,55 | 49,84 | 47,28 | 49,01 | 2,85% | 672,00 |
| 02.05.2025 | 47,60 | 48,18 | 47,35 | 47,65 | 1,03% | 130,00 |
| 30.04.2025 | 47,69 | 47,69 | 45,72 | 47,16 | -1,74% | 166,00 |
| 29.04.2025 | 47,77 | 48,20 | 47,53 | 48,00 | 0,65% | 256,00 |
| 28.04.2025 | 47,42 | 48,40 | 46,88 | 47,69 | 0,55% | 50,00 |
| 25.04.2025 | 48,17 | 48,70 | 46,81 | 47,43 | 1,51% | 447,00 |
| 24.04.2025 | 44,01 | 46,72 | 43,68 | 46,72 | 5,36% | 195,00 |
| 23.04.2025 | 43,29 | 45,82 | 43,29 | 44,35 | 4,33% | 570,00 |
| 22.04.2025 | 41,80 | 42,51 | 41,72 | 42,51 | -3,82% | 269,00 |
| 17.04.2025 | 43,00 | 44,22 | 42,35 | 44,20 | 4,04% | 295,00 |
| 16.04.2025 | 42,38 | 43,00 | 42,00 | 42,48 | -2,39% | 385,00 |
| 15.04.2025 | 42,80 | 43,52 | 42,61 | 43,52 | 1,30% | 938,00 |
| 14.04.2025 | 44,51 | 45,17 | 42,25 | 42,96 | -1,76% | 665,00 |
| 11.04.2025 | 44,74 | 45,05 | 42,98 | 43,73 | 0,10% | 1.184,00 |
| 10.04.2025 | 49,00 | 49,00 | 43,69 | 43,69 | -11,64% | 1.004,00 |
| 09.04.2025 | 40,00 | 49,44 | 40,00 | 49,44 | 19,58% | 251,00 |
| 08.04.2025 | 43,50 | 44,75 | 41,25 | 41,35 | -2,18% | 8.430,00 |
| 07.04.2025 | 39,80 | 42,86 | 38,70 | 42,27 | 0,11% | 4.632,00 |
| 04.04.2025 | 44,06 | 44,50 | 41,40 | 42,22 | -5,22% | 1.094,00 |
| 03.04.2025 | 50,20 | 50,20 | 44,08 | 44,55 | -14,32% | 1.435,00 |
| 02.04.2025 | 53,06 | 53,10 | 51,80 | 51,99 | -1,42% | 3.112,00 |
| 01.04.2025 | 50,20 | 53,13 | 50,20 | 52,74 | 4,46% | 210,00 |
| 31.03.2025 | 51,10 | 51,10 | 49,74 | 50,49 | -1,02% | 354,00 |
| 28.03.2025 | 53,06 | 53,45 | 51,01 | 51,01 | -3,77% | 244,00 |
| 27.03.2025 | 54,42 | 54,70 | 53,01 | 53,01 | -2,66% | 319,00 |
| 26.03.2025 | 57,41 | 57,99 | 54,46 | 54,46 | -5,81% | 411,00 |
| 25.03.2025 | 55,70 | 57,82 | 54,83 | 57,82 | 5,30% | 943,00 |
| 24.03.2025 | 52,79 | 54,91 | 52,67 | 54,91 | 5,60% | 1.178,00 |
| 21.03.2025 | 51,41 | 52,33 | 50,55 | 52,00 | 1,60% | 776,00 |
| 20.03.2025 | 51,31 | 52,60 | 50,85 | 51,18 | 0,87% | 1.005,00 |
| 19.03.2025 | 49,36 | 51,02 | 49,36 | 50,74 | 3,73% | 220,00 |
| 18.03.2025 | 52,25 | 52,25 | 48,92 | 48,92 | -4,93% | 1.512,00 |
| 17.03.2025 | 49,21 | 51,80 | 49,21 | 51,45 | 4,91% | 1.110,00 |
| 14.03.2025 | 50,17 | 50,85 | 49,04 | 49,04 | -1,30% | 1.323,00 |
| 13.03.2025 | 54,86 | 55,74 | 49,69 | 49,69 | -9,53% | 3.512,00 |
| 12.03.2025 | 54,24 | 55,45 | 53,90 | 54,92 | -0,72% | 212,00 |
| 10.03.2025 | 59,07 | 59,22 | 55,00 | 55,32 | -7,51% | 695,00 |
| 07.03.2025 | 60,14 | 61,66 | 58,83 | 59,81 | -0,76% | 285,00 |
| 06.03.2025 | 61,18 | 61,44 | 59,98 | 60,27 | -2,16% | 822,00 |
| 05.03.2025 | 64,51 | 64,51 | 60,61 | 61,60 | -3,48% | 174,00 |
| 04.03.2025 | 64,65 | 65,02 | 61,63 | 63,82 | 0,06% | 3.061,00 |
| 03.03.2025 | 68,58 | 68,58 | 63,78 | 63,78 | -5,40% | 580,00 |
| 28.02.2025 | 68,02 | 70,45 | 67,42 | 67,42 | -1,86% | 455,00 |
| 27.02.2025 | 69,00 | 71,05 | 68,52 | 68,70 | -0,41% | 440,00 |
| 26.02.2025 | 72,49 | 72,49 | 68,98 | 68,98 | -2,67% | 1.094,00 |
| 25.02.2025 | 70,23 | 72,17 | 68,85 | 70,87 | 0,30% | 1.353,00 |
| 24.02.2025 | 69,41 | 72,13 | 68,49 | 70,66 | 2,57% | 1.155,00 |
| 21.02.2025 | 72,36 | 73,03 | 68,89 | 68,89 | -3,92% | 644,00 |
| 20.02.2025 | 73,69 | 73,74 | 70,56 | 71,70 | -2,59% | 855,00 |
| 19.02.2025 | 76,33 | 77,01 | 73,61 | 73,61 | -4,88% | 835,00 |
| 18.02.2025 | 77,21 | 77,87 | 74,30 | 77,39 | 0,34% | 2.201,00 |
| 17.02.2025 | 76,52 | 78,64 | 76,52 | 77,13 | 0,80% | 1.032,00 |
| 14.02.2025 | 79,30 | 80,00 | 76,31 | 76,52 | -1,56% | 2.577,00 |
| 13.02.2025 | 85,52 | 87,70 | 77,29 | 77,73 | -33,55% | 4.719,00 |
| 12.02.2025 | 116,04 | 117,12 | 114,82 | 116,98 | 0,52% | 506,00 |
| 11.02.2025 | 118,48 | 118,48 | 115,58 | 116,38 | -1,94% | 20,00 |