47,113€
0,84%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 48,16 | 48,78 | 46,89 | 47,10 | 0,80% | 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 | 2,12% | 212,00 |
| 11.03.2025 | 55,02 | 56,48 | 53,63 | 53,78 | -2,78% | 1.101,00 |
| 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 |
| 10.02.2025 | 113,52 | 121,52 | 113,52 | 118,68 | 4,90% | 358,00 |
| 07.02.2025 | 110,26 | 113,68 | 110,26 | 113,14 | 2,87% | 317,00 |
| 06.02.2025 | 109,98 | 111,28 | 109,86 | 109,98 | 0,62% | - |
| 05.02.2025 | 108,54 | 110,50 | 107,86 | 109,30 | 0,39% | 95,00 |
| 04.02.2025 | 114,24 | 114,24 | 108,88 | 108,88 | -4,96% | 5,00 |
| 03.02.2025 | 112,12 | 115,84 | 109,86 | 114,56 | 0,40% | 332,00 |
| 31.01.2025 | 114,90 | 116,00 | 114,10 | 114,10 | 0,16% | 56,00 |
| 30.01.2025 | 117,42 | 119,10 | 113,88 | 113,92 | -2,93% | 70,00 |
| 29.01.2025 | 115,38 | 117,50 | 114,92 | 117,36 | 1,84% | 20,00 |
| 28.01.2025 | 113,82 | 115,70 | 113,52 | 115,24 | 1,69% | - |
| 27.01.2025 | 110,02 | 113,32 | 110,02 | 113,32 | -0,81% | - |
| 24.01.2025 | 113,16 | 114,30 | 113,16 | 114,24 | 0,14% | 26,00 |
| 23.01.2025 | 115,28 | 115,28 | 113,24 | 114,08 | -1,57% | 100,00 |
| 22.01.2025 | 119,48 | 119,48 | 115,90 | 115,90 | -2,85% | 14,00 |
| 21.01.2025 | 119,40 | 121,98 | 118,98 | 119,30 | 0,24% | 211,00 |
| 20.01.2025 | 121,06 | 121,06 | 119,02 | 119,02 | -1,46% | 15,00 |
| 17.01.2025 | 117,22 | 121,08 | 117,22 | 120,78 | 2,90% | 10,00 |
| 16.01.2025 | 116,46 | 118,72 | 116,46 | 117,38 | 1,22% | 116,00 |
| 15.01.2025 | 113,24 | 116,20 | 113,24 | 115,96 | 2,64% | 132,00 |
| 14.01.2025 | 115,20 | 116,72 | 112,98 | 112,98 | -2,16% | 38,00 |
| 13.01.2025 | 114,92 | 116,18 | 114,74 | 115,48 | -0,21% | 521,00 |
| 10.01.2025 | 116,68 | 116,86 | 114,52 | 115,72 | -1,11% | - |
| 09.01.2025 | 117,34 | 117,98 | 116,92 | 117,02 | -0,51% | 73,00 |
| 08.01.2025 | 117,18 | 118,46 | 117,18 | 117,62 | -0,05% | 10,00 |
| 07.01.2025 | 120,90 | 122,14 | 116,70 | 117,68 | -3,30% | 61,00 |
| 06.01.2025 | 117,96 | 122,62 | 117,96 | 121,70 | 3,21% | 190,00 |
| 03.01.2025 | 114,58 | 117,92 | 114,52 | 117,92 | 3,13% | 156,00 |
| 02.01.2025 | 113,52 | 115,78 | 113,52 | 114,34 | -0,59% | 307,00 |
| 30.12.2024 | 115,52 | 116,72 | 115,02 | 115,02 | -1,08% | 180,00 |
| 27.12.2024 | 118,54 | 118,54 | 114,82 | 116,28 | -0,41% | 94,00 |
| 23.12.2024 | 120,20 | 120,20 | 116,76 | 116,76 | -2,33% | - |
| 20.12.2024 | 120,50 | 121,30 | 119,10 | 119,54 | -1,63% | 700,00 |
| 19.12.2024 | 122,80 | 124,12 | 120,90 | 121,52 | -1,95% | 1.310,00 |
| 18.12.2024 | 128,08 | 128,68 | 123,94 | 123,94 | -3,79% | 140,00 |
| 17.12.2024 | 125,68 | 129,98 | 125,32 | 128,82 | 2,22% | 70,00 |
| 16.12.2024 | 125,32 | 126,28 | 125,32 | 126,02 | -0,24% | 1,00 |
| 13.12.2024 | 127,24 | 127,24 | 125,46 | 126,32 | -0,72% | 47,00 |
| 12.12.2024 | 126,76 | 127,68 | 126,76 | 127,24 | -0,34% | - |
| 11.12.2024 | 126,00 | 127,94 | 125,66 | 127,68 | 1,59% | 15,00 |
| 10.12.2024 | 126,86 | 129,36 | 125,50 | 125,68 | -1,52% | 10,00 |
| 09.12.2024 | 130,18 | 130,18 | 125,26 | 127,62 | -2,99% | 47,00 |
| 06.12.2024 | 128,50 | 131,56 | 128,48 | 131,56 | 2,29% | 726,00 |
| 05.12.2024 | 132,02 | 132,68 | 128,62 | 128,62 | -2,94% | 1.455,00 |
| 04.12.2024 | 132,36 | 133,46 | 132,06 | 132,52 | -0,03% | 400,00 |
| 03.12.2024 | 129,08 | 132,56 | 128,40 | 132,56 | 3,48% | 31,00 |
| 02.12.2024 | 121,24 | 128,48 | 121,14 | 128,10 | 6,25% | 35,00 |
| 29.11.2024 | 120,70 | 122,06 | 120,56 | 120,56 | -0,20% | 27,00 |
| 28.11.2024 | 121,16 | 121,18 | 120,74 | 120,80 | -0,02% | - |