16,895€
-15,27%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,20 | 17,40 | 16,87 | 17,14 | -14,04% | 6.106,00 |
| 07.05.2026 | 20,46 | 20,72 | 19,94 | 19,94 | -2,83% | 1.276,00 |
| 06.05.2026 | 20,80 | 21,12 | 20,44 | 20,52 | -2,29% | 707,00 |
| 05.05.2026 | 20,64 | 21,00 | 20,12 | 21,00 | 1,65% | 657,00 |
| 04.05.2026 | 20,68 | 21,16 | 20,66 | 20,66 | 2,99% | 1.177,00 |
| 30.04.2026 | 20,66 | 20,84 | 19,93 | 20,06 | -3,65% | 1.080,00 |
| 29.04.2026 | 19,92 | 20,82 | 19,92 | 20,82 | 4,94% | 1.038,00 |
| 28.04.2026 | 19,71 | 20,20 | 19,63 | 19,84 | 0,61% | 4,00 |
| 27.04.2026 | 20,42 | 20,54 | 19,72 | 19,72 | -3,52% | 100,00 |
| 24.04.2026 | 19,45 | 20,44 | 19,45 | 20,44 | 5,96% | 305,00 |
| 23.04.2026 | 20,02 | 20,02 | 19,06 | 19,29 | -4,22% | 870,00 |
| 22.04.2026 | 20,16 | 20,16 | 19,82 | 20,14 | 1,77% | 1.049,00 |
| 21.04.2026 | 20,52 | 20,72 | 19,79 | 19,79 | -2,89% | 1.909,00 |
| 20.04.2026 | 18,84 | 20,40 | 18,84 | 20,38 | 7,26% | 525,00 |
| 17.04.2026 | 19,21 | 19,70 | 19,00 | 19,00 | -1,71% | 997,00 |
| 16.04.2026 | 19,12 | 19,70 | 19,12 | 19,33 | 1,26% | 103,00 |
| 15.04.2026 | 17,81 | 19,09 | 17,81 | 19,09 | 7,49% | 650,00 |
| 14.04.2026 | 18,26 | 18,26 | 17,76 | 17,76 | -1,44% | 827,00 |
| 13.04.2026 | 17,01 | 18,10 | 17,01 | 18,02 | 5,32% | 820,00 |
| 10.04.2026 | 17,69 | 17,79 | 17,11 | 17,11 | -2,78% | 2.014,00 |
| 09.04.2026 | 17,30 | 17,60 | 17,01 | 17,60 | 1,38% | 941,00 |
| 08.04.2026 | 18,52 | 18,52 | 17,36 | 17,36 | -2,42% | 4.575,00 |
| 07.04.2026 | 19,16 | 19,39 | 17,79 | 17,79 | -6,77% | 299,00 |
| 02.04.2026 | 18,72 | 19,13 | 18,59 | 19,08 | 0,71% | 150,00 |
| 01.04.2026 | 19,75 | 19,78 | 18,95 | 18,95 | -3,52% | 516,00 |
| 31.03.2026 | 19,20 | 19,93 | 19,17 | 19,64 | 2,57% | 4,00 |
| 30.03.2026 | 18,47 | 19,54 | 18,47 | 19,15 | 4,17% | 60,00 |
| 27.03.2026 | 18,89 | 18,89 | 18,38 | 18,38 | -2,56% | 740,00 |
| 26.03.2026 | 18,84 | 19,20 | 18,78 | 18,86 | -0,56% | 260,00 |
| 25.03.2026 | 19,40 | 19,62 | 18,68 | 18,97 | -1,45% | 60,00 |
| 24.03.2026 | 20,60 | 20,60 | 19,11 | 19,25 | -8,55% | 230,00 |
| 23.03.2026 | 20,75 | 21,05 | 20,75 | 21,05 | 1,45% | 140,00 |
| 20.03.2026 | 20,10 | 21,20 | 20,10 | 20,75 | 2,85% | 115,00 |
| 19.03.2026 | 20,48 | 20,93 | 20,18 | 20,18 | -1,15% | 981,00 |
| 18.03.2026 | 21,43 | 21,43 | 20,35 | 20,41 | -5,79% | 400,00 |
| 17.03.2026 | 23,41 | 24,78 | 21,66 | 21,67 | -7,49% | 640,00 |
| 16.03.2026 | 24,01 | 24,29 | 23,42 | 23,42 | -1,72% | 284,00 |
| 13.03.2026 | 23,01 | 23,91 | 23,01 | 23,83 | 3,59% | 150,00 |
| 12.03.2026 | 23,32 | 23,73 | 23,01 | 23,01 | -1,79% | 35,00 |
| 11.03.2026 | 23,88 | 23,88 | 23,31 | 23,43 | -1,39% | 140,00 |
| 10.03.2026 | 24,58 | 24,82 | 23,62 | 23,76 | -3,10% | 180,00 |
| 09.03.2026 | 24,50 | 25,01 | 24,25 | 24,52 | -2,68% | 7.835,00 |
| 06.03.2026 | 26,25 | 26,25 | 24,42 | 25,19 | -2,46% | 2.201,00 |
| 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 |