69,420€
-3,18%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |