44,130€
-0,64%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 44,47 | 44,98 | 43,13 | 43,91 | -1,14% | 1.601,00 |
| 05.09.2025 | 44,72 | 44,81 | 43,49 | 44,41 | -0,39% | 1.881,00 |
| 04.09.2025 | 46,14 | 46,36 | 44,43 | 44,59 | -3,28% | 923,00 |
| 03.09.2025 | 46,60 | 46,68 | 45,59 | 46,10 | -0,97% | 521,00 |
| 02.09.2025 | 46,69 | 46,84 | 45,22 | 46,55 | -0,30% | 2.523,00 |
| 01.09.2025 | 46,54 | 46,80 | 46,19 | 46,69 | -0,09% | 4.355,00 |
| 29.08.2025 | 47,17 | 47,59 | 46,43 | 46,73 | -1,45% | 1.491,00 |
| 28.08.2025 | 45,04 | 47,55 | 44,93 | 47,42 | 4,65% | 647,00 |
| 27.08.2025 | 44,86 | 45,72 | 44,85 | 45,31 | 0,89% | 1.074,00 |
| 26.08.2025 | 45,02 | 45,45 | 44,69 | 44,91 | -0,50% | 1.789,00 |
| 25.08.2025 | 45,47 | 45,82 | 44,82 | 45,14 | -0,54% | 1.737,00 |
| 22.08.2025 | 45,09 | 46,23 | 44,75 | 45,38 | 0,71% | 692,00 |
| 21.08.2025 | 45,07 | 45,47 | 44,55 | 45,06 | -0,07% | 2.982,00 |
| 20.08.2025 | 45,06 | 45,27 | 44,01 | 45,09 | -0,03% | 4.809,00 |
| 19.08.2025 | 46,97 | 47,79 | 44,92 | 45,11 | -4,24% | 1.876,00 |
| 18.08.2025 | 44,51 | 47,46 | 44,50 | 47,10 | 5,75% | 4.297,00 |
| 15.08.2025 | 43,91 | 45,33 | 43,21 | 44,54 | 2,14% | 4.074,00 |
| 14.08.2025 | 46,37 | 46,73 | 43,17 | 43,61 | -6,10% | 14.313,00 |
| 13.08.2025 | 45,43 | 46,59 | 44,85 | 46,44 | 1,79% | 8.721,00 |
| 12.08.2025 | 45,74 | 46,79 | 44,70 | 45,62 | -0,51% | 5.301,00 |
| 11.08.2025 | 46,81 | 48,87 | 45,49 | 45,86 | -1,60% | 10.810,00 |
| 08.08.2025 | 54,49 | 54,84 | 45,61 | 46,61 | -38,55% | 30.334,00 |
| 07.08.2025 | 77,21 | 78,42 | 75,18 | 75,85 | -1,37% | 781,00 |
| 06.08.2025 | 76,17 | 77,74 | 75,48 | 76,90 | 1,48% | 168,00 |
| 05.08.2025 | 78,20 | 78,38 | 75,33 | 75,78 | -2,38% | 154,00 |
| 04.08.2025 | 74,16 | 77,64 | 74,16 | 77,62 | 4,15% | 919,00 |
| 01.08.2025 | 75,62 | 75,66 | 70,78 | 74,53 | -2,20% | 1.861,00 |
| 31.07.2025 | 76,40 | 77,45 | 75,45 | 76,21 | 0,65% | 808,00 |
| 30.07.2025 | 73,30 | 75,87 | 72,81 | 75,72 | 3,46% | 644,00 |
| 29.07.2025 | 76,41 | 77,28 | 72,43 | 73,19 | -4,13% | 3.414,00 |
| 28.07.2025 | 73,35 | 76,43 | 73,33 | 76,34 | 4,01% | 1.824,00 |
| 25.07.2025 | 72,66 | 73,45 | 71,42 | 73,39 | 1,48% | 275,00 |
| 24.07.2025 | 71,86 | 72,46 | 71,09 | 72,32 | 0,57% | 86,00 |
| 23.07.2025 | 69,80 | 72,21 | 69,54 | 71,91 | 3,38% | 3.496,00 |
| 22.07.2025 | 68,51 | 69,93 | 68,17 | 69,56 | 1,64% | 545,00 |
| 21.07.2025 | 68,78 | 70,27 | 67,88 | 68,44 | -0,88% | 710,00 |
| 18.07.2025 | 69,43 | 70,04 | 68,36 | 69,05 | -1,52% | 586,00 |
| 17.07.2025 | 70,45 | 72,44 | 69,93 | 70,11 | 0,13% | 516,00 |
| 16.07.2025 | 69,65 | 71,08 | 68,60 | 70,02 | 0,80% | 4.762,00 |
| 15.07.2025 | 64,80 | 74,75 | 64,80 | 69,47 | 7,41% | 6.805,00 |
| 14.07.2025 | 64,21 | 66,58 | 63,72 | 64,68 | 0,31% | 154,00 |
| 11.07.2025 | 66,44 | 66,52 | 63,93 | 64,48 | -1,93% | 793,00 |
| 10.07.2025 | 64,45 | 65,95 | 64,14 | 65,75 | 1,81% | 493,00 |
| 09.07.2025 | 63,09 | 65,06 | 62,88 | 64,58 | 2,21% | 150,00 |
| 08.07.2025 | 62,81 | 63,60 | 62,36 | 63,18 | 0,73% | 232,00 |
| 07.07.2025 | 62,79 | 63,78 | 62,45 | 62,73 | 0,63% | 860,00 |
| 04.07.2025 | 63,19 | 63,19 | 62,13 | 62,33 | -1,32% | 472,00 |
| 03.07.2025 | 62,46 | 64,05 | 62,12 | 63,17 | 1,24% | 1.556,00 |
| 02.07.2025 | 62,49 | 63,23 | 61,59 | 62,39 | 0,06% | 90,00 |
| 01.07.2025 | 61,02 | 63,65 | 61,02 | 62,35 | 1,93% | - |
| 30.06.2025 | 59,21 | 62,94 | 59,21 | 61,17 | 3,24% | - |
| 27.06.2025 | 58,08 | 60,76 | 58,08 | 59,25 | 1,90% | - |
| 26.06.2025 | 59,73 | 60,22 | 56,01 | 58,15 | -2,93% | - |
| 25.06.2025 | 61,89 | 62,87 | 59,34 | 59,90 | -3,18% | - |
| 24.06.2025 | 60,61 | 62,08 | 60,08 | 61,87 | 4,00% | 3.973,00 |
| 23.06.2025 | 59,23 | 60,19 | 58,48 | 59,49 | 0,34% | 420,00 |
| 20.06.2025 | 59,46 | 60,95 | 58,93 | 59,29 | 0,69% | 635,00 |
| 19.06.2025 | 59,57 | 59,91 | 58,79 | 58,89 | -1,53% | 4.233,00 |
| 18.06.2025 | 59,10 | 60,33 | 58,47 | 59,80 | 1,57% | 806,00 |
| 17.06.2025 | 60,16 | 60,53 | 58,25 | 58,88 | -2,99% | 265,00 |
| 16.06.2025 | 59,21 | 61,12 | 56,54 | 60,69 | 3,25% | 259,00 |
| 13.06.2025 | 60,85 | 61,10 | 58,70 | 58,78 | -3,54% | 1.845,00 |
| 12.06.2025 | 62,58 | 62,87 | 60,68 | 60,94 | -3,41% | 2.554,00 |
| 11.06.2025 | 63,32 | 64,54 | 62,76 | 63,09 | -0,39% | 514,00 |
| 10.06.2025 | 62,65 | 63,63 | 62,17 | 63,34 | 1,23% | 91,00 |
| 09.06.2025 | 62,62 | 63,29 | 61,89 | 62,57 | -0,19% | 967,00 |
| 06.06.2025 | 62,28 | 63,64 | 61,81 | 62,69 | 0,77% | 236,00 |
| 05.06.2025 | 66,39 | 67,45 | 62,07 | 62,21 | -6,53% | 163,00 |
| 04.06.2025 | 65,41 | 67,01 | 65,09 | 66,56 | 1,57% | 196,00 |
| 03.06.2025 | 65,21 | 66,52 | 64,52 | 65,53 | 0,35% | 1.058,00 |
| 02.06.2025 | 66,34 | 66,34 | 64,09 | 65,30 | -1,49% | 142,00 |
| 30.05.2025 | 66,16 | 66,51 | 64,57 | 66,28 | 0,56% | 448,00 |
| 29.05.2025 | 70,58 | 70,61 | 65,54 | 65,91 | -3,34% | 798,00 |
| 28.05.2025 | 67,02 | 68,26 | 66,69 | 68,19 | 1,66% | 333,00 |
| 27.05.2025 | 66,11 | 67,55 | 65,49 | 67,08 | 1,47% | 421,00 |
| 26.05.2025 | 65,79 | 66,24 | 64,77 | 66,11 | 1,65% | 838,00 |
| 23.05.2025 | 65,94 | 65,98 | 62,87 | 65,04 | -1,19% | 567,00 |
| 22.05.2025 | 65,64 | 66,57 | 65,16 | 65,82 | -0,07% | 142,00 |
| 21.05.2025 | 68,05 | 68,21 | 65,43 | 65,87 | -3,57% | 801,00 |
| 20.05.2025 | 67,50 | 68,81 | 67,04 | 68,31 | 0,68% | 330,00 |
| 19.05.2025 | 66,32 | 68,44 | 64,42 | 67,85 | -0,89% | 7.626,00 |
| 16.05.2025 | 69,30 | 69,51 | 68,07 | 68,46 | -1,22% | 421,00 |
| 15.05.2025 | 70,19 | 70,26 | 67,12 | 69,30 | -2,35% | 2.074,00 |
| 14.05.2025 | 69,94 | 71,28 | 68,91 | 70,97 | 1,62% | 1.176,00 |
| 13.05.2025 | 71,65 | 72,24 | 69,74 | 69,84 | -2,56% | 3.652,00 |
| 12.05.2025 | 65,79 | 72,42 | 65,60 | 71,68 | 13,46% | 6.696,00 |
| 09.05.2025 | 59,16 | 67,25 | 58,97 | 63,17 | 18,13% | 3.188,00 |
| 08.05.2025 | 50,28 | 54,38 | 50,28 | 53,48 | 7,07% | 7.086,00 |
| 07.05.2025 | 50,18 | 50,22 | 48,83 | 49,94 | 2,07% | 737,00 |
| 06.05.2025 | 48,95 | 49,93 | 47,92 | 48,93 | -0,17% | 1.246,00 |
| 05.05.2025 | 47,42 | 50,11 | 47,06 | 49,01 | 2,56% | 585,00 |
| 02.05.2025 | 48,46 | 48,84 | 46,75 | 47,79 | 0,79% | 1.139,00 |
| 30.04.2025 | 47,37 | 47,90 | 45,50 | 47,41 | -1,35% | 1.409,00 |
| 29.04.2025 | 47,80 | 48,59 | 47,44 | 48,06 | 0,80% | 479,00 |
| 28.04.2025 | 47,68 | 48,54 | 46,78 | 47,68 | 0,36% | 1.128,00 |
| 25.04.2025 | 48,32 | 48,65 | 46,74 | 47,51 | 1,63% | 2.162,00 |
| 24.04.2025 | 44,17 | 46,97 | 43,36 | 46,75 | 5,64% | 356,00 |
| 23.04.2025 | 42,50 | 46,36 | 42,50 | 44,25 | 3,81% | 1.074,00 |
| 22.04.2025 | 41,44 | 43,48 | 41,41 | 42,63 | -3,55% | 1.092,00 |
| 17.04.2025 | 42,57 | 45,86 | 42,23 | 44,20 | 3,90% | 416,00 |