123,280€
-0,18%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 123,52 | 126,02 | 122,57 | 123,28 | -0,18% | 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 |
| 27.09.2024 | 97,84 | 98,87 | 97,36 | 97,90 | 0,09% | 93,00 |
| 26.09.2024 | 99,46 | 101,23 | 96,87 | 97,81 | -1,13% | 184,00 |
| 25.09.2024 | 99,09 | 99,71 | 98,19 | 98,93 | -0,14% | 6,00 |
| 24.09.2024 | 97,68 | 99,15 | 97,03 | 99,06 | 1,44% | - |
| 23.09.2024 | 98,00 | 99,01 | 97,01 | 97,65 | -0,23% | 30,00 |
| 20.09.2024 | 98,68 | 99,36 | 97,40 | 97,88 | -0,75% | - |
| 19.09.2024 | 97,83 | 100,22 | 97,83 | 98,61 | 1,30% | 95,00 |
| 18.09.2024 | 95,43 | 98,16 | 94,68 | 97,34 | 2,23% | 3,00 |
| 17.09.2024 | 94,63 | 96,34 | 94,61 | 95,22 | 0,62% | 4,00 |
| 16.09.2024 | 95,64 | 96,10 | 94,43 | 94,63 | -1,17% | - |
| 13.09.2024 | 94,52 | 97,06 | 94,08 | 95,75 | 1,65% | 277,00 |
| 12.09.2024 | 92,28 | 94,53 | 91,69 | 94,20 | 2,14% | 5,00 |
| 11.09.2024 | 90,21 | 92,45 | 89,32 | 92,22 | 2,22% | - |
| 10.09.2024 | 90,20 | 91,16 | 89,03 | 90,22 | 0,02% | - |
| 09.09.2024 | 88,08 | 91,81 | 88,08 | 90,20 | -0,10% | 5,00 |
| 06.09.2024 | 93,35 | 94,56 | 89,49 | 90,29 | -3,28% | 76,00 |
| 05.09.2024 | 91,33 | 93,59 | 90,25 | 93,35 | 2,21% | 226,00 |
| 04.09.2024 | 91,51 | 93,38 | 89,89 | 91,34 | -0,19% | 162,00 |
| 03.09.2024 | 94,42 | 95,10 | 90,73 | 91,51 | -3,08% | 67,00 |
| 02.09.2024 | 94,27 | 94,73 | 93,74 | 94,42 | 0,31% | 20,00 |
| 30.08.2024 | 93,82 | 94,86 | 93,55 | 94,13 | 0,34% | 20,00 |
| 29.08.2024 | 91,89 | 94,90 | 90,64 | 93,81 | 2,03% | 4,00 |
| 28.08.2024 | 92,96 | 93,58 | 91,40 | 91,94 | -1,07% | - |
| 27.08.2024 | 93,16 | 93,48 | 91,64 | 92,93 | -0,18% | 20,00 |
| 26.08.2024 | 93,60 | 94,35 | 92,52 | 93,10 | -0,52% | 96,00 |
| 23.08.2024 | 92,85 | 94,44 | 92,58 | 93,59 | 0,81% | - |
| 22.08.2024 | 93,59 | 94,24 | 91,95 | 92,83 | -0,71% | 85,00 |
| 21.08.2024 | 91,95 | 93,64 | 91,73 | 93,50 | 1,70% | 214,00 |
| 20.08.2024 | 92,31 | 92,95 | 91,48 | 91,94 | -0,60% | 40,00 |
| 19.08.2024 | 91,77 | 92,78 | 90,78 | 92,49 | 0,69% | 134,00 |
| 16.08.2024 | 91,28 | 93,06 | 89,89 | 91,86 | 0,63% | 6,00 |
| 15.08.2024 | 89,54 | 92,75 | 89,24 | 91,28 | 1,94% | 175,00 |
| 14.08.2024 | 89,25 | 91,04 | 88,33 | 89,54 | 0,32% | 15,00 |
| 13.08.2024 | 88,55 | 90,12 | 88,04 | 89,25 | 0,55% | 120,00 |
| 12.08.2024 | 91,09 | 91,66 | 88,64 | 88,77 | -2,57% | - |
| 09.08.2024 | 84,87 | 91,28 | 82,43 | 91,11 | 7,38% | 578,00 |
| 08.08.2024 | 78,02 | 86,24 | 76,54 | 84,84 | 9,62% | 203,00 |
| 07.08.2024 | 77,56 | 79,88 | 77,11 | 77,40 | -0,34% | 1.077,00 |
| 06.08.2024 | 76,00 | 78,95 | 76,00 | 77,66 | 2,18% | 108,00 |
| 05.08.2024 | 76,14 | 77,27 | 68,52 | 76,00 | -0,18% | 323,00 |
| 02.08.2024 | 81,32 | 81,32 | 75,04 | 76,14 | -6,35% | 476,00 |
| 01.08.2024 | 85,19 | 85,28 | 79,39 | 81,30 | -2,85% | 372,00 |
| 31.07.2024 | 81,22 | 85,00 | 81,08 | 83,69 | 3,23% | 410,00 |
| 30.07.2024 | 84,96 | 86,16 | 80,71 | 81,07 | -4,86% | 410,00 |
| 29.07.2024 | 85,15 | 87,14 | 84,54 | 85,21 | 0,20% | 30,00 |
| 26.07.2024 | 83,99 | 85,65 | 83,62 | 85,04 | 1,14% | 70,00 |
| 25.07.2024 | 82,66 | 85,70 | 81,12 | 84,09 | 1,72% | 1.332,00 |
| 24.07.2024 | 92,61 | 92,61 | 82,37 | 82,66 | -10,74% | 510,00 |
| 23.07.2024 | 92,63 | 94,28 | 91,46 | 92,61 | -0,01% | 75,00 |
| 22.07.2024 | 88,84 | 93,25 | 88,36 | 92,62 | 4,24% | 17,00 |
| 19.07.2024 | 88,32 | 89,49 | 87,00 | 88,85 | 0,61% | - |
| 18.07.2024 | 87,29 | 89,74 | 86,67 | 88,31 | 0,90% | 130,00 |
| 17.07.2024 | 92,24 | 92,54 | 86,82 | 87,53 | -5,11% | 361,00 |
| 16.07.2024 | 92,03 | 93,35 | 91,32 | 92,24 | 0,22% | 9,00 |
| 15.07.2024 | 90,80 | 93,56 | 90,80 | 92,04 | 1,41% | 139,00 |
| 12.07.2024 | 90,56 | 92,29 | 88,89 | 90,76 | 0,22% | 87,00 |
| 11.07.2024 | 92,05 | 93,29 | 90,46 | 90,56 | -1,91% | 52,00 |
| 10.07.2024 | 93,98 | 94,71 | 90,68 | 92,33 | -1,76% | 247,00 |
| 09.07.2024 | 91,88 | 94,16 | 91,16 | 93,98 | 2,30% | 94,00 |