38,650€
0,40%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 38,74 | 39,39 | 38,47 | 38,73 | -0,44% | 221,00 |
| 11.09.2025 | 39,45 | 39,88 | 38,63 | 38,90 | -2,29% | 1.136,00 |
| 10.09.2025 | 44,20 | 44,52 | 39,30 | 39,81 | -11,44% | 2.050,00 |
| 09.09.2025 | 44,16 | 45,07 | 44,01 | 44,95 | 2,62% | 381,00 |
| 08.09.2025 | 44,46 | 44,77 | 43,09 | 43,80 | -1,21% | 220,00 |
| 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 |
| 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 |