52,365€
-1,05%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 53,01 | 53,13 | 51,29 | 52,36 | -1,07% | 1.054,00 |
| 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 |
| 14.01.2025 | 115,64 | 116,89 | 112,48 | 113,25 | -1,87% | 265,00 |
| 13.01.2025 | 115,86 | 117,01 | 113,89 | 115,41 | -0,47% | 526,00 |
| 10.01.2025 | 117,46 | 118,54 | 114,01 | 115,96 | -1,29% | 50,00 |
| 09.01.2025 | 117,80 | 118,35 | 116,97 | 117,47 | -0,19% | 12,00 |
| 08.01.2025 | 117,93 | 118,95 | 116,86 | 117,69 | 0,28% | - |
| 07.01.2025 | 122,19 | 122,36 | 116,41 | 117,36 | -3,80% | 306,00 |
| 06.01.2025 | 118,22 | 122,88 | 118,12 | 122,00 | 3,18% | 343,00 |
| 03.01.2025 | 114,98 | 118,28 | 114,86 | 118,24 | 3,14% | 235,00 |
| 02.01.2025 | 115,93 | 116,19 | 113,00 | 114,64 | -0,26% | 601,00 |
| 30.12.2024 | 116,45 | 117,02 | 114,94 | 114,94 | -0,76% | 10,00 |
| 27.12.2024 | 117,05 | 118,54 | 114,81 | 115,82 | -1,05% | 63,00 |
| 23.12.2024 | 119,52 | 121,50 | 116,71 | 117,05 | -2,05% | 489,00 |
| 20.12.2024 | 122,08 | 122,26 | 117,54 | 119,50 | -1,98% | 333,00 |
| 19.12.2024 | 123,77 | 125,17 | 121,34 | 121,92 | -1,49% | 198,00 |
| 18.12.2024 | 128,63 | 130,01 | 122,38 | 123,76 | -3,79% | 185,00 |
| 17.12.2024 | 126,18 | 130,02 | 125,27 | 128,64 | 1,95% | - |
| 16.12.2024 | 125,83 | 127,26 | 123,91 | 126,18 | 0,43% | 22,00 |
| 13.12.2024 | 127,10 | 127,90 | 125,14 | 125,64 | -1,16% | 434,00 |
| 12.12.2024 | 127,43 | 128,91 | 126,33 | 127,11 | -0,24% | 4,00 |
| 11.12.2024 | 126,02 | 128,55 | 125,82 | 127,42 | 1,25% | 25,00 |
| 10.12.2024 | 127,42 | 130,38 | 124,52 | 125,85 | -1,23% | 290,00 |
| 09.12.2024 | 129,37 | 130,45 | 124,44 | 127,42 | -3,43% | 70,00 |
| 06.12.2024 | 129,97 | 131,94 | 128,34 | 131,94 | 1,52% | 18,00 |
| 05.12.2024 | 132,59 | 132,59 | 128,09 | 129,97 | -1,97% | 102,00 |
| 04.12.2024 | 132,78 | 134,75 | 131,86 | 132,58 | 0,36% | 153,00 |
| 03.12.2024 | 128,90 | 132,49 | 127,46 | 132,11 | 2,48% | 176,00 |
| 02.12.2024 | 121,42 | 129,95 | 120,20 | 128,91 | 6,13% | 10,00 |
| 29.11.2024 | 121,58 | 122,78 | 121,02 | 121,46 | -0,10% | 25,00 |
| 28.11.2024 | 121,16 | 122,13 | 121,16 | 121,58 | 0,35% | 70,00 |
| 27.11.2024 | 123,13 | 123,31 | 118,94 | 121,16 | -1,81% | 7,00 |
| 26.11.2024 | 123,23 | 125,75 | 122,15 | 123,39 | -0,09% | 12,00 |
| 25.11.2024 | 123,52 | 126,02 | 122,57 | 123,50 | 0,00% | 6,00 |
| 22.11.2024 | 121,57 | 124,65 | 121,13 | 123,50 | 1,61% | 2,00 |
| 21.11.2024 | 117,54 | 122,62 | 116,51 | 121,54 | 3,78% | 446,00 |
| 20.11.2024 | 112,65 | 118,97 | 112,65 | 117,11 | 3,97% | 103,00 |
| 19.11.2024 | 111,19 | 113,24 | 109,05 | 112,64 | 1,29% | 78,00 |
| 18.11.2024 | 113,15 | 113,25 | 110,10 | 111,20 | -1,07% | 165,00 |
| 15.11.2024 | 119,31 | 119,31 | 111,91 | 112,40 | -5,79% | 157,00 |
| 14.11.2024 | 120,68 | 121,88 | 116,87 | 119,31 | -1,14% | 73,00 |
| 13.11.2024 | 123,55 | 124,89 | 120,43 | 120,69 | -2,33% | 617,00 |
| 12.11.2024 | 120,92 | 123,73 | 120,65 | 123,57 | 2,19% | 108,00 |
| 11.11.2024 | 116,63 | 123,79 | 116,55 | 120,92 | 3,67% | 34,00 |
| 08.11.2024 | 112,48 | 118,67 | 107,11 | 116,64 | 3,79% | 1.517,00 |
| 07.11.2024 | 116,69 | 123,47 | 106,34 | 112,38 | -3,69% | 1.417,00 |