Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,91 | 11,29 | 10,91 | 11,25 | 2,93% | 1.905,00 |
| 19.10.2026 | 10,92 | 11,00 | 10,73 | 10,93 | 1,30% | 507,00 |
| 16.10.2026 | 11,59 | 11,70 | 10,79 | 10,79 | -7,62% | 1.073,00 |
| 15.10.2026 | 10,70 | 11,68 | 10,70 | 11,68 | 7,45% | 341,00 |
| 14.10.2026 | 10,89 | 11,01 | 10,57 | 10,87 | 0,09% | 1.163,00 |
| 13.10.2026 | 10,62 | 11,01 | 10,60 | 10,86 | 1,78% | 1.025,00 |
| 12.10.2026 | 10,77 | 10,95 | 10,67 | 10,67 | -1,02% | 756,00 |
| 09.10.2026 | 10,95 | 11,00 | 10,71 | 10,78 | -1,55% | - |
| 08.10.2026 | 10,75 | 10,95 | 10,75 | 10,95 | 1,86% | 290,00 |
| 07.10.2026 | 10,56 | 10,75 | 10,39 | 10,75 | 1,80% | 161,00 |
| 06.10.2026 | 10,69 | 10,70 | 10,55 | 10,56 | -0,56% | 105,00 |
| 05.10.2026 | 10,57 | 10,70 | 10,49 | 10,62 | 0,09% | - |
| 02.10.2026 | 10,75 | 10,82 | 10,43 | 10,61 | -1,39% | 215,00 |
| 01.10.2026 | 10,73 | 10,91 | 10,71 | 10,76 | 0,65% | 225,00 |
| 30.09.2026 | 10,67 | 10,76 | 10,56 | 10,69 | 0,00% | 326,00 |
| 29.09.2026 | 10,79 | 10,94 | 10,69 | 10,69 | -0,93% | 535,00 |
| 28.09.2026 | 11,12 | 11,16 | 10,74 | 10,79 | -2,18% | 258,00 |
| 25.09.2026 | 11,08 | 11,12 | 11,02 | 11,03 | -0,09% | 150,00 |
| 24.09.2026 | 11,08 | 11,19 | 10,98 | 11,04 | -0,90% | 915,00 |
| 23.09.2026 | 11,52 | 11,53 | 11,06 | 11,14 | -3,38% | 390,00 |
| 22.09.2026 | 12,11 | 12,11 | 11,49 | 11,53 | -4,87% | 30,00 |
| 21.09.2026 | 12,17 | 12,26 | 12,12 | 12,12 | 0,33% | 630,00 |
| 18.09.2026 | 12,43 | 12,53 | 12,08 | 12,08 | -2,58% | 700,00 |
| 17.09.2026 | 12,71 | 12,79 | 12,39 | 12,40 | -2,29% | 612,00 |
| 16.09.2026 | 12,96 | 12,96 | 12,67 | 12,69 | -1,78% | 250,00 |
| 15.09.2026 | 12,77 | 13,15 | 12,59 | 12,92 | 0,31% | 40,00 |
| 14.09.2026 | 12,26 | 12,88 | 12,26 | 12,88 | 4,46% | 490,00 |
| 11.09.2026 | 12,00 | 12,33 | 12,00 | 12,33 | 3,01% | 350,00 |
| 10.09.2026 | 11,98 | 11,99 | 11,75 | 11,97 | 0,59% | 176,00 |
| 09.09.2026 | 11,99 | 12,08 | 11,79 | 11,90 | -1,24% | 191,00 |
| 08.09.2026 | 12,23 | 12,39 | 11,92 | 12,05 | -0,74% | 100,00 |
| 07.09.2026 | 12,65 | 12,90 | 12,14 | 12,14 | -1,46% | 500,00 |
| 04.09.2026 | 12,94 | 13,46 | 12,26 | 12,32 | -4,94% | 15.615,00 |
| 03.09.2026 | 12,51 | 12,96 | 12,39 | 12,96 | 3,51% | 1.625,00 |
| 02.09.2026 | 11,82 | 12,52 | 11,82 | 12,52 | 6,01% | 200,00 |
| 01.09.2026 | 11,84 | 12,02 | 11,57 | 11,81 | 0,34% | 800,00 |
| 31.08.2026 | 11,62 | 12,20 | 11,62 | 11,77 | 1,12% | 280,00 |
| 28.08.2026 | 11,48 | 11,84 | 11,48 | 11,64 | 1,22% | 606,00 |
| 27.08.2026 | 11,16 | 11,60 | 11,16 | 11,50 | 2,86% | 310,00 |
| 26.08.2026 | 11,21 | 11,40 | 11,15 | 11,18 | -1,24% | 3.490,00 |
| 25.08.2026 | 11,29 | 11,38 | 11,22 | 11,32 | -0,70% | 700,00 |
| 24.08.2026 | 11,35 | 11,45 | 11,28 | 11,40 | 1,33% | 170,00 |
| 21.08.2026 | 11,34 | 11,41 | 11,25 | 11,25 | -1,40% | 500,00 |
| 20.08.2026 | 11,65 | 11,65 | 11,24 | 11,41 | -1,13% | 344,00 |
| 19.08.2026 | 11,51 | 11,71 | 11,39 | 11,54 | -0,26% | 780,00 |
| 18.08.2026 | 11,48 | 11,75 | 11,48 | 11,57 | 0,52% | 300,00 |
| 17.08.2026 | 12,26 | 12,26 | 11,49 | 11,51 | -5,66% | 5.008,00 |
| 14.08.2026 | 12,61 | 12,70 | 12,12 | 12,20 | -2,63% | 16.346,00 |
| 13.08.2026 | 11,64 | 12,53 | 11,64 | 12,53 | 6,46% | 100,00 |
| 12.08.2026 | 11,68 | 11,77 | 11,38 | 11,77 | 0,51% | 1.100,00 |
| 11.08.2026 | 11,51 | 11,85 | 11,50 | 11,71 | 2,72% | 1.894,00 |
| 10.08.2026 | 12,05 | 12,05 | 11,18 | 11,40 | -4,04% | 10.371,00 |
| 07.08.2026 | 11,68 | 12,52 | 10,85 | 11,88 | -22,15% | 24.647,00 |
| 06.08.2026 | 16,23 | 16,23 | 15,20 | 15,26 | -7,74% | 1.008,00 |
| 05.08.2026 | 16,92 | 17,00 | 16,20 | 16,54 | -0,78% | 210,00 |
| 04.08.2026 | 16,00 | 16,67 | 15,67 | 16,67 | 4,71% | 305,00 |
| 03.08.2026 | 15,77 | 16,23 | 15,65 | 15,92 | 2,12% | 574,00 |
| 31.07.2026 | 15,76 | 15,76 | 15,46 | 15,59 | -1,33% | 20,00 |
| 30.07.2026 | 16,40 | 16,40 | 15,80 | 15,80 | -4,99% | 750,00 |
| 29.07.2026 | 16,51 | 16,91 | 16,46 | 16,63 | 0,30% | 1.315,00 |
| 28.07.2026 | 15,74 | 16,58 | 15,65 | 16,58 | 5,61% | 132,00 |
| 27.07.2026 | 15,10 | 16,05 | 15,10 | 15,70 | 3,70% | 900,00 |
| 24.07.2026 | 14,70 | 15,14 | 14,70 | 15,14 | 2,85% | 399,00 |
| 23.07.2026 | 15,31 | 15,40 | 14,72 | 14,72 | -4,35% | 113,00 |
| 22.07.2026 | 16,01 | 16,01 | 15,39 | 15,39 | -3,51% | 409,00 |
| 21.07.2026 | 16,29 | 16,32 | 15,88 | 15,95 | -2,27% | 31,00 |
| 20.07.2026 | 16,17 | 16,50 | 15,90 | 16,32 | 0,49% | 880,00 |
| 17.07.2026 | 16,51 | 16,64 | 16,07 | 16,24 | -2,87% | 250,00 |
| 16.07.2026 | 16,84 | 17,14 | 16,69 | 16,72 | -0,65% | 230,00 |
| 15.07.2026 | 16,51 | 17,15 | 16,51 | 16,83 | 0,48% | 800,00 |
| 14.07.2026 | 17,22 | 17,30 | 16,65 | 16,75 | -3,68% | 452,00 |
| 13.07.2026 | 17,03 | 17,89 | 17,03 | 17,39 | 2,11% | 250,00 |
| 10.07.2026 | 17,03 | 17,59 | 17,03 | 17,03 | -1,33% | 300,00 |
| 09.07.2026 | 16,94 | 17,26 | 16,27 | 17,26 | 3,42% | 179,00 |
| 08.07.2026 | 16,61 | 16,80 | 16,53 | 16,69 | -0,48% | 35,00 |
| 07.07.2026 | 16,86 | 17,15 | 16,77 | 16,77 | -0,30% | 1.495,00 |
| 06.07.2026 | 16,61 | 16,82 | 16,42 | 16,82 | 2,19% | - |
| 03.07.2026 | 16,73 | 16,90 | 16,46 | 16,46 | -1,38% | 200,00 |
| 02.07.2026 | 16,56 | 16,92 | 16,56 | 16,69 | -1,01% | 707,00 |
| 01.07.2026 | 15,71 | 16,96 | 15,71 | 16,86 | 6,71% | 1.454,00 |
| 30.06.2026 | 16,25 | 16,25 | 15,53 | 15,80 | -2,71% | 440,00 |
| 29.06.2026 | 16,21 | 16,91 | 16,15 | 16,24 | 0,74% | 940,00 |
| 26.06.2026 | 15,02 | 16,12 | 15,01 | 16,12 | 5,70% | 1.405,00 |
| 25.06.2026 | 15,74 | 15,74 | 14,98 | 15,25 | -1,87% | 870,00 |
| 24.06.2026 | 15,72 | 15,89 | 15,54 | 15,54 | -1,52% | 371,00 |
| 23.06.2026 | 15,63 | 15,78 | 15,30 | 15,78 | -0,06% | 4.885,00 |
| 22.06.2026 | 16,30 | 16,30 | 15,56 | 15,79 | -1,80% | 1.229,00 |
| 19.06.2026 | 16,02 | 16,44 | 16,02 | 16,08 | 0,12% | 762,00 |
| 18.06.2026 | 16,00 | 16,17 | 15,50 | 16,06 | 1,58% | 1.265,00 |
| 17.06.2026 | 16,52 | 16,52 | 15,81 | 15,81 | -3,36% | 2.445,00 |
| 16.06.2026 | 16,61 | 16,61 | 16,16 | 16,36 | -0,91% | - |
| 15.06.2026 | 16,87 | 17,00 | 16,38 | 16,51 | -1,02% | 141,00 |
| 12.06.2026 | 16,23 | 17,07 | 15,85 | 16,68 | 2,65% | 16.324,00 |
| 11.06.2026 | 16,70 | 16,70 | 15,98 | 16,25 | -2,58% | 1.483,00 |
| 10.06.2026 | 17,28 | 17,28 | 16,68 | 16,68 | -2,80% | 1.020,00 |
| 09.06.2026 | 16,90 | 17,28 | 16,65 | 17,16 | 2,08% | 422,00 |
| 08.06.2026 | 17,21 | 17,21 | 16,81 | 16,81 | -2,94% | 225,00 |
| 05.06.2026 | 18,03 | 18,31 | 17,26 | 17,32 | -4,63% | 465,00 |
| 04.06.2026 | 17,51 | 18,47 | 17,51 | 18,16 | 2,37% | 280,00 |
| 03.06.2026 | 18,06 | 18,06 | 17,28 | 17,74 | -2,37% | 1.250,00 |