33,955€
-0,11%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 33,73 | 34,21 | 33,73 | 34,03 | 0,10% | 56,00 |
| 27.11.2025 | 33,78 | 34,14 | 33,69 | 33,99 | 0,90% | 258,00 |
| 26.11.2025 | 33,89 | 34,11 | 33,47 | 33,69 | -0,35% | 1.134,00 |
| 25.11.2025 | 34,03 | 34,03 | 33,26 | 33,81 | -0,33% | 505,00 |
| 24.11.2025 | 34,77 | 34,90 | 33,39 | 33,92 | -1,45% | 631,00 |
| 21.11.2025 | 33,15 | 34,76 | 32,58 | 34,42 | 2,20% | 645,00 |
| 20.11.2025 | 35,24 | 36,24 | 33,47 | 33,68 | -3,32% | 1.756,00 |
| 19.11.2025 | 34,94 | 35,55 | 34,49 | 34,84 | -0,80% | 376,00 |
| 18.11.2025 | 34,71 | 35,58 | 34,17 | 35,12 | 1,24% | 338,00 |
| 17.11.2025 | 36,16 | 36,73 | 34,32 | 34,69 | -3,53% | 1.951,00 |
| 14.11.2025 | 36,80 | 36,90 | 35,73 | 35,96 | -2,49% | 670,00 |
| 13.11.2025 | 37,85 | 38,12 | 36,49 | 36,88 | -2,81% | 529,00 |
| 12.11.2025 | 38,10 | 39,27 | 37,53 | 37,95 | -0,54% | 879,00 |
| 11.11.2025 | 37,45 | 38,38 | 37,11 | 38,15 | 1,92% | 401,00 |
| 10.11.2025 | 38,08 | 38,78 | 36,41 | 37,43 | 0,23% | 8.137,00 |
| 07.11.2025 | 40,68 | 42,59 | 36,09 | 37,35 | -7,60% | 11.840,00 |
| 06.11.2025 | 41,50 | 42,21 | 40,18 | 40,42 | -2,71% | 3.783,00 |
| 05.11.2025 | 41,03 | 42,05 | 40,63 | 41,54 | 0,95% | 350,00 |
| 04.11.2025 | 42,18 | 42,32 | 41,03 | 41,15 | -3,19% | 470,00 |
| 03.11.2025 | 43,33 | 44,23 | 41,78 | 42,51 | -2,28% | 811,00 |
| 31.10.2025 | 42,57 | 44,05 | 42,30 | 43,50 | 2,64% | 820,00 |
| 30.10.2025 | 42,87 | 43,69 | 42,13 | 42,38 | -1,53% | 1.124,00 |
| 29.10.2025 | 44,52 | 44,84 | 42,50 | 43,04 | -3,01% | 6.698,00 |
| 28.10.2025 | 46,02 | 46,36 | 44,11 | 44,38 | -3,49% | 283,00 |
| 27.10.2025 | 44,61 | 46,45 | 44,61 | 45,98 | 2,37% | 304,00 |
| 24.10.2025 | 46,43 | 47,35 | 44,06 | 44,92 | -3,88% | 932,00 |
| 23.10.2025 | 46,52 | 47,06 | 45,96 | 46,73 | 0,80% | 1.890,00 |
| 22.10.2025 | 46,28 | 46,78 | 45,35 | 46,36 | -0,91% | 1.911,00 |
| 21.10.2025 | 45,09 | 47,10 | 44,86 | 46,79 | 3,79% | 3.813,00 |
| 20.10.2025 | 43,02 | 45,59 | 43,02 | 45,08 | 5,14% | 685,00 |
| 17.10.2025 | 42,31 | 43,58 | 40,96 | 42,88 | 0,68% | 4.353,00 |
| 16.10.2025 | 43,86 | 44,51 | 42,55 | 42,59 | -2,25% | 446,00 |
| 15.10.2025 | 44,10 | 44,44 | 43,16 | 43,57 | -0,08% | 513,00 |
| 14.10.2025 | 44,23 | 44,23 | 42,75 | 43,60 | -1,96% | 3.067,00 |
| 13.10.2025 | 43,92 | 46,41 | 43,92 | 44,47 | -1,06% | 721,00 |
| 10.10.2025 | 46,74 | 47,53 | 44,28 | 44,95 | -3,99% | 3.729,00 |
| 09.10.2025 | 46,62 | 46,95 | 45,68 | 46,82 | 0,66% | 6.934,00 |
| 08.10.2025 | 46,43 | 47,38 | 45,22 | 46,51 | 1,13% | 5.008,00 |
| 07.10.2025 | 45,49 | 48,19 | 45,22 | 45,99 | 0,71% | 10.942,00 |
| 06.10.2025 | 43,95 | 45,85 | 43,50 | 45,67 | 4,09% | 4.452,00 |
| 03.10.2025 | 43,46 | 44,04 | 43,16 | 43,88 | 0,98% | 3.565,00 |
| 02.10.2025 | 42,03 | 43,64 | 41,50 | 43,45 | 3,45% | 2.651,00 |
| 01.10.2025 | 41,67 | 42,38 | 40,60 | 42,00 | 0,33% | 540,00 |
| 30.09.2025 | 42,40 | 43,23 | 41,35 | 41,86 | -1,12% | 2.533,00 |
| 29.09.2025 | 40,44 | 43,06 | 40,11 | 42,34 | 5,44% | 3.486,00 |
| 26.09.2025 | 39,83 | 40,30 | 39,36 | 40,15 | 0,31% | 1.247,00 |
| 25.09.2025 | 40,01 | 40,57 | 38,89 | 40,03 | 0,31% | 2.104,00 |
| 24.09.2025 | 39,87 | 40,69 | 39,56 | 39,90 | 0,60% | 1.257,00 |
| 23.09.2025 | 39,07 | 40,32 | 38,91 | 39,67 | 1,52% | 7.700,00 |
| 22.09.2025 | 38,05 | 39,57 | 37,02 | 39,07 | 4,64% | 3.563,00 |
| 19.09.2025 | 37,39 | 37,69 | 36,72 | 37,34 | -0,06% | 3.156,00 |
| 18.09.2025 | 38,44 | 39,06 | 37,36 | 37,36 | -2,58% | 4.088,00 |
| 17.09.2025 | 37,87 | 38,83 | 37,48 | 38,35 | 0,80% | 2.167,00 |
| 16.09.2025 | 38,76 | 39,10 | 36,84 | 38,05 | -1,64% | 3.143,00 |
| 15.09.2025 | 38,50 | 39,37 | 38,45 | 38,68 | 0,58% | 8.754,00 |
| 12.09.2025 | 38,38 | 39,40 | 38,38 | 38,46 | -1,21% | 2.725,00 |
| 11.09.2025 | 39,32 | 39,89 | 38,64 | 38,93 | -0,07% | 2.375,00 |
| 10.09.2025 | 44,67 | 44,71 | 38,85 | 38,95 | -13,23% | 8.157,00 |
| 09.09.2025 | 44,13 | 45,07 | 43,90 | 44,89 | 2,24% | 3.043,00 |
| 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 |