121,070€
3,14%
Echtzeit-Aktienkurs Trade Desk (The)
Bid:
Ask:
Aktienkurse zur Trade Desk (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 122,24 | 122,36 | 118,96 | 120,82 | -1,58% | 9,00 |
| 26.11.2024 | 122,92 | 124,90 | 122,72 | 122,76 | -0,39% | - |
| 25.11.2024 | 123,48 | 125,18 | 123,24 | 123,24 | -0,82% | 10,00 |
| 22.11.2024 | 121,06 | 124,26 | 121,06 | 124,26 | 1,93% | 83,00 |
| 21.11.2024 | 117,16 | 122,16 | 116,41 | 121,91 | 3,58% | - |
| 20.11.2024 | 112,96 | 117,86 | 112,96 | 117,70 | 4,49% | - |
| 19.11.2024 | 110,46 | 112,66 | 110,08 | 112,64 | 1,81% | 137,00 |
| 18.11.2024 | 112,42 | 112,42 | 110,30 | 110,64 | -1,34% | 3,00 |
| 15.11.2024 | 116,96 | 118,98 | 112,14 | 112,14 | -6,28% | 154,00 |
| 14.11.2024 | 119,92 | 119,92 | 117,32 | 119,66 | -0,60% | - |
| 13.11.2024 | 122,40 | 123,92 | 120,38 | 120,38 | -2,48% | 50,00 |
| 12.11.2024 | 121,18 | 123,44 | 120,12 | 123,44 | 1,80% | 115,00 |
| 11.11.2024 | 116,60 | 122,42 | 116,60 | 121,26 | 3,77% | 227,00 |
| 08.11.2024 | 110,32 | 117,06 | 110,32 | 116,86 | -4,67% | 644,00 |
| 07.11.2024 | 117,54 | 122,58 | 117,54 | 122,58 | 5,53% | 584,00 |
| 06.11.2024 | 114,00 | 116,16 | 114,00 | 116,16 | 5,72% | - |
| 05.11.2024 | 108,34 | 109,88 | 108,34 | 109,88 | 0,88% | - |
| 04.11.2024 | 108,62 | 110,42 | 108,30 | 108,92 | -0,53% | 229,00 |
| 01.11.2024 | 110,50 | 110,94 | 109,36 | 109,50 | -0,35% | - |
| 31.10.2024 | 110,82 | 111,14 | 109,54 | 109,88 | -1,70% | - |
| 30.10.2024 | 113,22 | 113,74 | 111,78 | 111,78 | -1,04% | 115,00 |
| 29.10.2024 | 110,82 | 112,96 | 110,82 | 112,96 | 2,47% | - |
| 28.10.2024 | 111,14 | 112,06 | 110,00 | 110,24 | -0,20% | 142,00 |
| 25.10.2024 | 108,72 | 111,84 | 108,72 | 110,46 | 1,14% | 125,00 |
| 24.10.2024 | 108,84 | 109,28 | 108,26 | 109,22 | 0,72% | - |
| 23.10.2024 | 109,18 | 110,54 | 108,00 | 108,44 | -1,67% | 91,00 |
| 22.10.2024 | 108,14 | 111,10 | 108,14 | 110,28 | 0,88% | 31,00 |
| 21.10.2024 | 109,68 | 110,02 | 108,74 | 109,32 | -0,02% | 19,00 |
| 18.10.2024 | 108,20 | 109,50 | 107,94 | 109,34 | 0,57% | 20,00 |
| 17.10.2024 | 108,02 | 109,46 | 108,00 | 108,72 | 0,20% | 100,00 |
| 16.10.2024 | 108,20 | 108,50 | 107,56 | 108,50 | 0,46% | 5,00 |
| 15.10.2024 | 107,66 | 108,26 | 107,12 | 108,00 | -0,11% | 154,00 |
| 14.10.2024 | 107,16 | 108,48 | 107,16 | 108,12 | 0,30% | 67,00 |
| 11.10.2024 | 105,32 | 107,80 | 105,32 | 107,80 | 1,99% | - |
| 10.10.2024 | 104,82 | 106,46 | 104,82 | 105,70 | -0,19% | 50,00 |
| 09.10.2024 | 103,32 | 105,90 | 103,32 | 105,90 | 1,63% | - |
| 08.10.2024 | 101,12 | 104,20 | 101,12 | 104,20 | 2,14% | 55,00 |
| 07.10.2024 | 102,16 | 103,10 | 102,02 | 102,02 | -0,97% | 10,00 |
| 04.10.2024 | 100,56 | 103,22 | 100,56 | 103,02 | 3,00% | 115,00 |
| 03.10.2024 | 97,55 | 100,02 | 97,55 | 100,02 | 1,68% | - |
| 02.10.2024 | 97,14 | 98,78 | 97,14 | 98,37 | 0,39% | - |
| 01.10.2024 | 97,54 | 98,62 | 97,16 | 97,99 | -0,26% | - |
| 30.09.2024 | 97,12 | 98,25 | 97,12 | 98,25 | 0,27% | - |
| 27.09.2024 | 98,41 | 98,50 | 97,24 | 97,99 | 0,41% | 60,00 |
| 26.09.2024 | 100,26 | 101,02 | 96,99 | 97,59 | -1,88% | 28,00 |
| 25.09.2024 | 97,85 | 99,46 | 97,85 | 99,46 | 0,77% | 600,00 |
| 24.09.2024 | 97,27 | 98,71 | 97,27 | 98,70 | 0,84% | - |
| 23.09.2024 | 99,19 | 99,19 | 97,23 | 97,88 | -0,23% | 160,00 |
| 20.09.2024 | 97,67 | 98,50 | 97,67 | 98,11 | -0,58% | - |
| 19.09.2024 | 98,30 | 99,29 | 98,30 | 98,68 | 1,57% | 11,00 |
| 18.09.2024 | 94,74 | 97,71 | 94,43 | 97,15 | 2,08% | 213,00 |
| 17.09.2024 | 94,19 | 95,71 | 94,19 | 95,17 | 0,42% | 10,00 |
| 16.09.2024 | 94,80 | 95,78 | 94,77 | 94,77 | -1,00% | 59,00 |
| 13.09.2024 | 93,92 | 96,48 | 93,92 | 95,73 | 1,74% | 53,00 |
| 12.09.2024 | 92,15 | 94,13 | 92,01 | 94,09 | 1,96% | - |
| 11.09.2024 | 88,94 | 92,28 | 88,94 | 92,28 | 2,09% | - |
| 10.09.2024 | 88,89 | 90,39 | 88,89 | 90,39 | 0,76% | - |
| 09.09.2024 | 88,06 | 91,52 | 88,06 | 89,71 | -0,84% | 87,00 |
| 06.09.2024 | 92,56 | 94,25 | 89,85 | 90,47 | -2,48% | 155,00 |
| 05.09.2024 | 90,73 | 92,97 | 90,73 | 92,77 | 1,20% | 16,00 |
| 04.09.2024 | 89,85 | 93,18 | 89,85 | 91,67 | 0,63% | - |
| 03.09.2024 | 93,47 | 94,47 | 91,03 | 91,10 | -3,10% | 184,00 |
| 02.09.2024 | 93,62 | 94,40 | 93,62 | 94,01 | -0,40% | 30,00 |
| 30.08.2024 | 93,46 | 94,39 | 93,46 | 94,39 | 1,04% | 11,00 |
| 29.08.2024 | 90,43 | 94,67 | 90,43 | 93,42 | 1,58% | 36,00 |
| 28.08.2024 | 92,55 | 93,22 | 91,83 | 91,97 | -0,94% | 199,00 |
| 27.08.2024 | 92,68 | 93,16 | 91,68 | 92,84 | -0,31% | 335,00 |
| 26.08.2024 | 93,33 | 93,89 | 92,78 | 93,13 | -0,93% | 40,00 |