26,013€
0,73%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 26,25 | 26,26 | 25,88 | 25,96 | 0,50% | 140,00 |
| 05.03.2026 | 24,79 | 27,85 | 24,79 | 25,83 | 19,37% | 3.272,00 |
| 04.03.2026 | 21,31 | 21,81 | 21,31 | 21,64 | 0,63% | 480,00 |
| 03.03.2026 | 20,65 | 21,65 | 20,29 | 21,50 | 3,74% | 1.614,00 |
| 02.03.2026 | 19,48 | 20,74 | 19,48 | 20,73 | 3,16% | 1.644,00 |
| 27.02.2026 | 20,17 | 20,37 | 19,16 | 20,09 | -0,77% | 2.600,00 |
| 26.02.2026 | 17,80 | 20,59 | 17,73 | 20,25 | -5,29% | 4.954,00 |
| 25.02.2026 | 21,10 | 21,42 | 21,01 | 21,38 | 1,18% | 314,00 |
| 24.02.2026 | 20,56 | 21,13 | 20,32 | 21,13 | 3,05% | 475,00 |
| 23.02.2026 | 21,06 | 21,06 | 20,44 | 20,50 | -3,73% | 125,00 |
| 20.02.2026 | 21,42 | 21,61 | 21,30 | 21,30 | -0,58% | - |
| 19.02.2026 | 21,65 | 21,81 | 21,42 | 21,42 | -0,95% | 220,00 |
| 18.02.2026 | 21,30 | 21,81 | 21,11 | 21,63 | 1,45% | 237,00 |
| 17.02.2026 | 21,79 | 22,14 | 21,15 | 21,32 | -1,39% | 1.339,00 |
| 16.02.2026 | 21,66 | 22,07 | 21,60 | 21,62 | -0,46% | 420,00 |
| 13.02.2026 | 22,12 | 22,34 | 21,72 | 21,72 | -1,43% | 1.580,00 |
| 12.02.2026 | 22,91 | 23,08 | 21,95 | 22,03 | -3,84% | 1.242,00 |
| 11.02.2026 | 23,64 | 24,01 | 22,81 | 22,91 | -3,01% | 446,00 |
| 10.02.2026 | 22,68 | 23,86 | 22,68 | 23,62 | 4,33% | 100,00 |
| 09.02.2026 | 22,91 | 23,01 | 22,51 | 22,64 | -0,81% | 418,00 |
| 06.02.2026 | 22,10 | 22,83 | 22,10 | 22,83 | 2,56% | 1.155,00 |
| 05.02.2026 | 23,11 | 23,32 | 22,14 | 22,26 | -3,55% | 619,00 |
| 04.02.2026 | 22,96 | 23,08 | 22,55 | 23,08 | 0,74% | 809,00 |
| 03.02.2026 | 25,50 | 25,50 | 22,63 | 22,91 | -9,13% | 1.630,00 |
| 02.02.2026 | 25,16 | 26,05 | 25,07 | 25,21 | -1,21% | 477,00 |
| 30.01.2026 | 25,77 | 26,09 | 25,46 | 25,52 | -3,16% | 484,00 |
| 29.01.2026 | 26,73 | 26,91 | 25,77 | 26,35 | -1,36% | 8.080,00 |
| 28.01.2026 | 26,96 | 27,16 | 26,71 | 26,71 | 0,32% | 670,00 |
| 27.01.2026 | 28,63 | 28,67 | 26,63 | 26,63 | -6,56% | 1.783,00 |
| 26.01.2026 | 30,62 | 30,96 | 28,20 | 28,50 | -7,65% | 2.005,00 |
| 23.01.2026 | 31,07 | 31,07 | 30,82 | 30,86 | -1,61% | - |
| 22.01.2026 | 30,36 | 31,36 | 30,36 | 31,36 | 3,88% | 700,00 |
| 21.01.2026 | 29,16 | 30,19 | 28,91 | 30,19 | 3,71% | 1.367,00 |
| 20.01.2026 | 29,81 | 29,81 | 29,06 | 29,11 | -2,46% | 226,00 |
| 19.01.2026 | 29,51 | 30,09 | 29,51 | 29,85 | -2,40% | 436,00 |
| 16.01.2026 | 31,30 | 31,33 | 30,58 | 30,58 | -2,08% | 615,00 |
| 15.01.2026 | 31,77 | 31,91 | 31,18 | 31,23 | -0,06% | 191,00 |
| 14.01.2026 | 31,76 | 31,92 | 31,25 | 31,25 | -1,91% | 65,00 |
| 13.01.2026 | 31,70 | 31,86 | 31,31 | 31,86 | 0,92% | 1.059,00 |
| 12.01.2026 | 31,51 | 32,29 | 31,51 | 31,57 | -1,37% | 391,00 |
| 09.01.2026 | 32,06 | 32,22 | 31,90 | 32,01 | 0,02% | 14,00 |
| 08.01.2026 | 32,79 | 33,02 | 31,98 | 32,01 | -3,24% | 412,00 |
| 07.01.2026 | 34,12 | 34,22 | 32,85 | 33,08 | -2,69% | 88,00 |
| 06.01.2026 | 34,15 | 34,37 | 33,90 | 33,99 | -0,41% | 330,00 |
| 05.01.2026 | 32,44 | 34,13 | 32,43 | 34,13 | 6,37% | 2.894,00 |
| 02.01.2026 | 32,32 | 32,77 | 31,31 | 32,09 | -1,61% | 537,00 |
| 30.12.2025 | 32,50 | 32,73 | 32,50 | 32,61 | -0,12% | 1.570,00 |
| 29.12.2025 | 32,31 | 32,78 | 32,30 | 32,65 | 2,77% | 1.345,00 |
| 23.12.2025 | 31,51 | 31,77 | 31,28 | 31,77 | 0,28% | 250,00 |
| 22.12.2025 | 32,00 | 32,14 | 31,68 | 31,68 | -0,56% | 51,00 |
| 19.12.2025 | 32,05 | 32,05 | 31,59 | 31,86 | 0,24% | 190,00 |
| 18.12.2025 | 31,75 | 31,97 | 31,75 | 31,79 | 0,59% | 25,00 |
| 17.12.2025 | 31,21 | 32,30 | 31,19 | 31,60 | 1,20% | 198,00 |
| 16.12.2025 | 30,45 | 31,23 | 30,39 | 31,23 | 1,33% | 2.038,00 |
| 15.12.2025 | 31,22 | 31,38 | 30,38 | 30,82 | -1,17% | 300,00 |
| 12.12.2025 | 31,57 | 31,91 | 31,18 | 31,18 | -1,61% | 1.945,00 |
| 11.12.2025 | 33,16 | 33,29 | 31,50 | 31,69 | -5,68% | 640,00 |
| 10.12.2025 | 33,83 | 33,88 | 33,38 | 33,60 | -0,74% | 522,00 |
| 09.12.2025 | 33,87 | 34,10 | 33,58 | 33,85 | 0,13% | 325,00 |
| 08.12.2025 | 34,56 | 34,78 | 33,81 | 33,81 | -1,49% | 137,00 |
| 05.12.2025 | 33,79 | 35,06 | 33,79 | 34,32 | 1,61% | 3.271,00 |
| 04.12.2025 | 33,11 | 33,77 | 32,90 | 33,77 | 2,12% | 3.400,00 |
| 03.12.2025 | 34,38 | 34,38 | 33,07 | 33,07 | -3,66% | 155,00 |
| 02.12.2025 | 33,94 | 34,83 | 33,94 | 34,33 | 0,85% | - |
| 01.12.2025 | 33,66 | 34,33 | 33,36 | 34,04 | -0,09% | 550,00 |
| 28.11.2025 | 34,04 | 34,37 | 33,80 | 34,07 | 0,46% | 70,00 |
| 27.11.2025 | 33,61 | 33,91 | 33,61 | 33,91 | 0,86% | 300,00 |
| 26.11.2025 | 33,90 | 33,95 | 33,62 | 33,62 | -0,72% | 57,00 |
| 25.11.2025 | 33,77 | 33,90 | 33,40 | 33,87 | 0,33% | 820,00 |
| 24.11.2025 | 34,51 | 34,91 | 33,38 | 33,76 | -1,86% | 875,00 |
| 21.11.2025 | 33,16 | 34,65 | 33,16 | 34,40 | 3,55% | 809,00 |
| 20.11.2025 | 35,21 | 35,47 | 33,22 | 33,22 | -4,54% | 1.254,00 |
| 19.11.2025 | 34,77 | 34,93 | 34,59 | 34,80 | -0,97% | 169,00 |
| 18.11.2025 | 34,17 | 35,29 | 34,17 | 35,14 | 1,74% | 784,00 |
| 17.11.2025 | 36,60 | 36,60 | 34,48 | 34,54 | -4,14% | 6.159,00 |
| 14.11.2025 | 36,66 | 36,66 | 35,71 | 36,03 | -2,05% | 807,00 |
| 13.11.2025 | 37,75 | 37,76 | 36,60 | 36,78 | -2,45% | 1.083,00 |
| 12.11.2025 | 38,30 | 38,72 | 37,65 | 37,71 | -1,13% | 5.065,00 |
| 11.11.2025 | 37,39 | 38,14 | 37,12 | 38,14 | 1,75% | 798,00 |
| 10.11.2025 | 38,30 | 38,54 | 36,50 | 37,48 | 0,75% | 6.497,00 |
| 07.11.2025 | 40,54 | 42,00 | 36,59 | 37,20 | -7,07% | 13.546,00 |
| 06.11.2025 | 41,51 | 42,00 | 40,03 | 40,03 | -3,70% | 631,00 |
| 05.11.2025 | 40,89 | 41,75 | 40,71 | 41,57 | 1,38% | 565,00 |
| 04.11.2025 | 41,77 | 42,32 | 41,01 | 41,01 | -3,55% | 310,00 |
| 03.11.2025 | 43,57 | 43,57 | 41,79 | 42,52 | -1,89% | 1.095,00 |
| 31.10.2025 | 42,51 | 43,64 | 42,51 | 43,34 | 3,20% | 250,00 |
| 30.10.2025 | 42,71 | 43,15 | 41,99 | 41,99 | -1,77% | 1.903,00 |
| 29.10.2025 | 44,62 | 44,62 | 42,75 | 42,75 | -2,86% | 1.100,00 |
| 28.10.2025 | 45,78 | 45,78 | 44,01 | 44,01 | -3,92% | 1.000,00 |
| 27.10.2025 | 45,45 | 45,89 | 45,16 | 45,80 | 2,29% | 1.170,00 |
| 24.10.2025 | 46,72 | 47,02 | 44,29 | 44,78 | -3,81% | 650,00 |
| 23.10.2025 | 46,68 | 47,02 | 46,32 | 46,55 | 0,15% | 273,00 |
| 22.10.2025 | 46,54 | 46,58 | 45,48 | 46,48 | -0,31% | 135,00 |
| 21.10.2025 | 44,93 | 46,83 | 44,93 | 46,63 | 2,82% | 450,00 |
| 20.10.2025 | 43,10 | 45,35 | 43,10 | 45,35 | 5,81% | 100,00 |
| 17.10.2025 | 42,06 | 43,06 | 41,01 | 42,86 | 0,42% | 390,00 |
| 16.10.2025 | 43,68 | 44,26 | 42,66 | 42,68 | -2,21% | 305,00 |
| 15.10.2025 | 43,51 | 44,26 | 43,36 | 43,64 | 0,17% | 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 |