68,610€
-4,73%
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 | 72,14 | 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 |
| 06.11.2024 | 111,63 | 116,69 | 111,63 | 116,69 | 6,02% | 392,00 |
| 05.11.2024 | 109,51 | 110,47 | 108,64 | 110,06 | 0,49% | 150,00 |
| 04.11.2024 | 109,67 | 110,98 | 108,21 | 109,52 | -0,05% | 5,00 |
| 01.11.2024 | 110,31 | 111,50 | 109,52 | 109,58 | -0,65% | 9,00 |
| 31.10.2024 | 111,03 | 112,16 | 108,60 | 110,30 | -1,07% | 15,00 |
| 30.10.2024 | 113,94 | 114,43 | 110,17 | 111,49 | -2,33% | 30,00 |
| 29.10.2024 | 110,95 | 114,37 | 108,54 | 114,15 | 2,88% | 120,00 |
| 28.10.2024 | 110,56 | 112,03 | 109,83 | 110,95 | 0,27% | - |
| 25.10.2024 | 109,29 | 112,09 | 109,29 | 110,65 | 1,24% | 140,00 |
| 24.10.2024 | 108,44 | 110,34 | 108,11 | 109,30 | 0,78% | - |
| 23.10.2024 | 110,36 | 111,07 | 107,59 | 108,45 | -1,73% | 130,00 |
| 22.10.2024 | 109,60 | 111,71 | 107,85 | 110,36 | 0,68% | - |
| 21.10.2024 | 109,31 | 110,14 | 107,87 | 109,61 | 0,20% | 13,00 |
| 18.10.2024 | 109,12 | 109,89 | 106,37 | 109,39 | 0,25% | - |
| 17.10.2024 | 108,49 | 110,30 | 108,16 | 109,12 | 0,57% | 18,00 |
| 16.10.2024 | 108,05 | 108,77 | 107,30 | 108,50 | 0,56% | - |
| 15.10.2024 | 108,20 | 108,59 | 106,37 | 107,90 | -0,06% | 113,00 |
| 14.10.2024 | 107,37 | 109,22 | 107,32 | 107,96 | 0,55% | 128,00 |
| 11.10.2024 | 105,80 | 108,15 | 104,61 | 107,37 | 1,43% | 117,00 |
| 10.10.2024 | 105,65 | 106,79 | 104,47 | 105,86 | 0,21% | 56,00 |
| 09.10.2024 | 104,31 | 106,21 | 103,86 | 105,64 | 1,81% | 106,00 |
| 08.10.2024 | 102,11 | 104,36 | 101,37 | 103,76 | 1,55% | - |
| 07.10.2024 | 102,79 | 103,55 | 101,39 | 102,18 | -0,89% | 599,00 |
| 04.10.2024 | 100,82 | 103,88 | 100,58 | 103,10 | 2,22% | 62,00 |
| 03.10.2024 | 98,43 | 101,41 | 97,50 | 100,86 | 2,14% | 20,00 |
| 02.10.2024 | 98,24 | 99,07 | 97,48 | 98,75 | 0,47% | 417,00 |
| 01.10.2024 | 98,48 | 100,03 | 96,48 | 98,29 | -0,24% | - |
| 30.09.2024 | 97,99 | 98,63 | 96,83 | 98,53 | 0,65% | 199,00 |