62,720€
0,82%
Echtzeit-Aktienkurs Trade Desk (The)
Bid:
Ask:
Aktienkurse zur Trade Desk (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2025 | 43,48 | 43,48 | 41,86 | 42,54 | -2,72% | 872,00 |
| 15.04.2025 | 42,72 | 43,74 | 42,27 | 43,72 | 2,02% | 1.330,00 |
| 14.04.2025 | 45,74 | 46,25 | 42,04 | 42,86 | -2,36% | 634,00 |
| 11.04.2025 | 43,32 | 44,91 | 42,48 | 43,89 | -0,39% | 1.404,00 |
| 10.04.2025 | 48,73 | 49,31 | 43,47 | 44,07 | -11,07% | 830,00 |
| 09.04.2025 | 41,32 | 49,97 | 39,58 | 49,55 | 20,06% | 2.635,00 |
| 08.04.2025 | 43,26 | 44,71 | 40,81 | 41,27 | -2,79% | 6.511,00 |
| 07.04.2025 | 42,01 | 44,68 | 38,61 | 42,46 | 0,56% | 6.651,00 |
| 04.04.2025 | 44,13 | 44,45 | 41,06 | 42,22 | -5,08% | 2.884,00 |
| 03.04.2025 | 49,94 | 49,94 | 43,99 | 44,48 | -14,39% | 2.550,00 |
| 02.04.2025 | 53,01 | 53,13 | 51,29 | 51,96 | -1,82% | 1.404,00 |
| 01.04.2025 | 50,17 | 53,28 | 50,17 | 52,92 | 4,51% | 4.852,00 |
| 31.03.2025 | 51,14 | 51,14 | 49,00 | 50,64 | -1,07% | 1.225,00 |
| 28.03.2025 | 53,05 | 53,69 | 51,19 | 51,19 | -3,73% | 366,00 |
| 27.03.2025 | 54,64 | 54,89 | 53,00 | 53,17 | -2,84% | 609,00 |
| 26.03.2025 | 57,16 | 58,15 | 54,45 | 54,73 | -5,55% | 4.846,00 |
| 25.03.2025 | 55,00 | 58,14 | 54,72 | 57,94 | 5,24% | 2.794,00 |
| 24.03.2025 | 51,96 | 55,06 | 51,96 | 55,06 | 5,36% | 1.431,00 |
| 21.03.2025 | 51,63 | 52,49 | 50,04 | 52,26 | 1,51% | 1.512,00 |
| 20.03.2025 | 50,83 | 52,83 | 50,21 | 51,48 | 1,36% | 1.056,00 |
| 19.03.2025 | 48,96 | 51,48 | 48,96 | 50,79 | 3,66% | 1.837,00 |
| 18.03.2025 | 51,66 | 52,20 | 48,80 | 49,00 | -5,24% | 5.221,00 |
| 17.03.2025 | 49,30 | 51,90 | 49,29 | 51,71 | 4,56% | 1.305,00 |
| 14.03.2025 | 49,96 | 50,84 | 49,12 | 49,45 | -1,05% | 1.693,00 |
| 13.03.2025 | 54,90 | 55,57 | 49,56 | 49,97 | -9,47% | 420,00 |
| 12.03.2025 | 54,07 | 55,63 | 53,00 | 55,20 | 2,20% | 10.460,00 |
| 11.03.2025 | 55,56 | 57,24 | 53,62 | 54,01 | -2,73% | 412,00 |
| 10.03.2025 | 59,80 | 59,80 | 55,42 | 55,53 | -7,17% | 1.017,00 |
| 07.03.2025 | 60,38 | 61,85 | 58,83 | 59,82 | -0,75% | 818,00 |
| 06.03.2025 | 61,40 | 61,76 | 59,89 | 60,27 | -2,22% | 494,00 |
| 05.03.2025 | 64,49 | 64,71 | 60,40 | 61,64 | -3,29% | 1.056,00 |
| 04.03.2025 | 64,29 | 64,83 | 61,51 | 63,74 | -0,63% | 822,00 |
| 03.03.2025 | 67,92 | 68,76 | 63,79 | 64,14 | -5,35% | 1.041,00 |
| 28.02.2025 | 68,96 | 70,27 | 66,94 | 67,77 | -1,36% | 1.864,00 |
| 27.02.2025 | 69,13 | 70,61 | 68,09 | 68,70 | -0,36% | 739,00 |
| 26.02.2025 | 71,39 | 72,40 | 68,91 | 68,95 | -3,39% | 187,00 |
| 25.02.2025 | 70,99 | 71,84 | 68,81 | 71,37 | 0,66% | 961,00 |
| 24.02.2025 | 68,61 | 71,72 | 67,35 | 70,90 | 2,81% | 1.099,00 |
| 21.02.2025 | 72,14 | 73,06 | 68,45 | 68,96 | -4,25% | 1.409,00 |
| 20.02.2025 | 73,58 | 73,63 | 70,60 | 72,02 | -2,11% | 2.962,00 |
| 19.02.2025 | 76,39 | 76,98 | 73,58 | 73,58 | -3,82% | 1.924,00 |
| 18.02.2025 | 76,90 | 77,95 | 74,25 | 76,50 | -0,61% | 816,00 |
| 17.02.2025 | 76,38 | 78,59 | 76,38 | 76,97 | 0,63% | 3.104,00 |
| 14.02.2025 | 79,39 | 79,80 | 76,31 | 76,49 | -2,07% | 2.457,00 |
| 13.02.2025 | 87,44 | 88,09 | 77,37 | 78,10 | -33,54% | 13.631,00 |
| 12.02.2025 | 116,17 | 117,52 | 114,16 | 117,52 | 1,36% | 453,00 |
| 11.02.2025 | 119,20 | 119,20 | 115,50 | 115,94 | -2,49% | 20,00 |
| 10.02.2025 | 112,71 | 121,89 | 112,71 | 118,90 | 4,58% | 763,00 |
| 07.02.2025 | 110,57 | 113,90 | 110,27 | 113,69 | 3,16% | 567,00 |
| 06.02.2025 | 109,83 | 112,40 | 109,25 | 110,21 | 0,40% | 19,00 |
| 05.02.2025 | 109,33 | 109,99 | 108,02 | 109,77 | 0,38% | 487,00 |
| 04.02.2025 | 115,03 | 115,03 | 108,46 | 109,35 | -4,57% | 299,00 |
| 03.02.2025 | 113,05 | 116,34 | 110,74 | 114,59 | 0,14% | 201,00 |
| 31.01.2025 | 114,94 | 116,95 | 113,81 | 114,43 | 0,08% | 102,00 |
| 30.01.2025 | 117,96 | 120,39 | 113,85 | 114,34 | -2,92% | 116,00 |
| 29.01.2025 | 115,75 | 119,06 | 114,42 | 117,78 | 1,98% | 1.063,00 |
| 28.01.2025 | 113,70 | 116,90 | 112,95 | 115,49 | 1,60% | 326,00 |
| 27.01.2025 | 114,21 | 114,62 | 108,26 | 113,67 | -0,59% | 857,00 |
| 24.01.2025 | 113,79 | 114,78 | 113,01 | 114,34 | 0,08% | 12,00 |
| 23.01.2025 | 115,92 | 116,00 | 112,85 | 114,25 | -1,44% | 220,00 |
| 22.01.2025 | 118,16 | 120,98 | 115,69 | 115,92 | -2,93% | 218,00 |
| 21.01.2025 | 119,49 | 121,88 | 118,67 | 119,42 | -0,06% | - |
| 20.01.2025 | 120,57 | 122,35 | 118,64 | 119,49 | -1,31% | 515,00 |
| 17.01.2025 | 116,91 | 122,16 | 116,91 | 121,08 | 3,10% | 539,00 |
| 16.01.2025 | 116,77 | 118,95 | 116,23 | 117,44 | 1,17% | 41,00 |
| 15.01.2025 | 113,56 | 117,13 | 113,19 | 116,08 | 2,50% | 1.687,00 |