17,025€
2,47%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,67 | 17,17 | 16,23 | 17,01 | 2,35% | 3,00 |
| 08.07.2026 | 16,74 | 16,95 | 16,48 | 16,62 | -1,54% | 469,00 |
| 07.07.2026 | 16,85 | 17,43 | 16,62 | 16,88 | 0,45% | 600,00 |
| 06.07.2026 | 16,73 | 17,01 | 16,22 | 16,80 | 0,72% | 592,00 |
| 03.07.2026 | 16,73 | 17,00 | 16,67 | 16,68 | -0,92% | 632,00 |
| 02.07.2026 | 16,79 | 16,93 | 16,56 | 16,84 | -0,06% | 303,00 |
| 01.07.2026 | 15,83 | 17,24 | 15,76 | 16,85 | 7,02% | 456,00 |
| 30.06.2026 | 16,35 | 16,40 | 15,30 | 15,74 | -3,32% | 2.874,00 |
| 29.06.2026 | 16,23 | 16,94 | 16,16 | 16,28 | 0,56% | 491,00 |
| 26.06.2026 | 15,29 | 16,22 | 15,11 | 16,19 | 5,06% | 591,00 |
| 25.06.2026 | 15,57 | 15,76 | 14,95 | 15,41 | -2,22% | 1.082,00 |
| 24.06.2026 | 15,78 | 16,22 | 15,67 | 15,76 | -0,69% | 2.727,00 |
| 23.06.2026 | 15,72 | 16,01 | 15,14 | 15,87 | 0,60% | 1.155,00 |
| 22.06.2026 | 16,07 | 16,35 | 15,48 | 15,78 | -3,31% | 2.171,00 |
| 19.06.2026 | 16,16 | 16,46 | 16,00 | 16,32 | 1,65% | 5.780,00 |
| 18.06.2026 | 15,92 | 16,14 | 15,52 | 16,05 | 0,22% | 1.978,00 |
| 17.06.2026 | 16,46 | 16,60 | 15,95 | 16,02 | -2,97% | 2.535,00 |
| 16.06.2026 | 16,60 | 16,77 | 16,15 | 16,51 | -0,12% | 2.268,00 |
| 15.06.2026 | 17,04 | 17,07 | 16,29 | 16,53 | -0,15% | 929,00 |
| 12.06.2026 | 16,36 | 17,27 | 15,86 | 16,55 | 1,35% | 5.536,00 |
| 11.06.2026 | 16,81 | 16,91 | 16,01 | 16,33 | -2,54% | 2.035,00 |
| 10.06.2026 | 17,14 | 17,78 | 16,74 | 16,76 | -2,90% | 971,00 |
| 09.06.2026 | 16,86 | 17,29 | 16,49 | 17,26 | 1,47% | 1.359,00 |
| 08.06.2026 | 17,31 | 17,35 | 16,55 | 17,01 | -1,56% | 535,00 |
| 05.06.2026 | 18,06 | 18,49 | 17,22 | 17,28 | -4,74% | 1.368,00 |
| 04.06.2026 | 17,67 | 18,84 | 17,56 | 18,14 | 3,04% | 718,00 |
| 03.06.2026 | 18,15 | 18,22 | 17,29 | 17,60 | -3,69% | 1.364,00 |
| 02.06.2026 | 19,86 | 20,14 | 18,19 | 18,28 | -9,08% | 1.866,00 |
| 01.06.2026 | 18,75 | 20,27 | 18,60 | 20,10 | 7,34% | 1.476,00 |
| 29.05.2026 | 18,27 | 18,99 | 18,02 | 18,73 | 2,66% | 3.815,00 |
| 28.05.2026 | 19,31 | 19,40 | 18,14 | 18,24 | -5,69% | 8.548,00 |
| 27.05.2026 | 19,05 | 20,05 | 18,76 | 19,34 | 1,68% | 2.298,00 |
| 26.05.2026 | 19,35 | 19,49 | 18,75 | 19,02 | -3,74% | 470,00 |
| 25.05.2026 | 19,30 | 19,84 | 19,30 | 19,76 | 3,19% | 5.558,00 |
| 22.05.2026 | 18,39 | 19,38 | 18,20 | 19,15 | 4,62% | 255,00 |
| 21.05.2026 | 18,00 | 18,42 | 17,83 | 18,31 | 1,30% | 3.569,00 |
| 20.05.2026 | 18,25 | 18,38 | 17,45 | 18,07 | -1,90% | 4.241,00 |
| 19.05.2026 | 19,07 | 20,00 | 18,38 | 18,42 | -2,75% | 2.004,00 |
| 18.05.2026 | 18,20 | 19,38 | 17,90 | 18,94 | 5,78% | 655,00 |
| 15.05.2026 | 17,45 | 18,06 | 17,33 | 17,91 | 2,90% | 201,00 |
| 14.05.2026 | 17,48 | 17,65 | 17,16 | 17,40 | -0,68% | 1.383,00 |
| 13.05.2026 | 18,07 | 18,18 | 16,97 | 17,52 | -2,67% | 1.139,00 |
| 12.05.2026 | 18,26 | 18,61 | 17,92 | 18,00 | -0,85% | 1.833,00 |
| 11.05.2026 | 19,59 | 19,61 | 17,73 | 18,16 | -4,45% | 771,00 |
| 08.05.2026 | 17,03 | 19,26 | 16,76 | 19,00 | -6,54% | 12.009,00 |
| 07.05.2026 | 20,46 | 20,94 | 20,07 | 20,33 | -0,54% | 402,00 |
| 06.05.2026 | 20,98 | 21,20 | 20,31 | 20,44 | -3,13% | 1.283,00 |
| 05.05.2026 | 20,72 | 21,10 | 20,01 | 21,10 | 1,64% | 138,00 |
| 04.05.2026 | 20,68 | 21,21 | 20,41 | 20,76 | 3,23% | 2.714,00 |
| 30.04.2026 | 20,74 | 20,94 | 19,82 | 20,11 | -3,55% | 898,00 |
| 29.04.2026 | 19,83 | 20,97 | 19,83 | 20,85 | 4,93% | 3.376,00 |
| 28.04.2026 | 19,82 | 20,26 | 19,58 | 19,87 | 0,40% | 1.623,00 |
| 27.04.2026 | 20,51 | 20,62 | 19,46 | 19,79 | -3,27% | 2.767,00 |
| 24.04.2026 | 19,37 | 20,62 | 19,33 | 20,46 | 5,68% | 2.798,00 |
| 23.04.2026 | 19,93 | 20,17 | 18,96 | 19,36 | -3,54% | 1.052,00 |
| 22.04.2026 | 20,03 | 20,25 | 19,80 | 20,07 | 1,67% | 203,00 |
| 21.04.2026 | 20,55 | 20,76 | 19,55 | 19,74 | -3,66% | 1.337,00 |
| 20.04.2026 | 18,95 | 20,62 | 18,76 | 20,49 | 7,84% | 6.016,00 |
| 17.04.2026 | 19,33 | 19,78 | 18,94 | 19,00 | -2,56% | 2.023,00 |
| 16.04.2026 | 19,10 | 19,86 | 19,05 | 19,50 | 2,58% | 4.285,00 |
| 15.04.2026 | 17,84 | 19,02 | 17,84 | 19,01 | 6,50% | 3.446,00 |
| 14.04.2026 | 18,13 | 18,56 | 17,79 | 17,85 | -1,11% | 3.687,00 |
| 13.04.2026 | 17,14 | 18,14 | 17,03 | 18,05 | 5,52% | 2.055,00 |
| 10.04.2026 | 17,59 | 17,92 | 17,04 | 17,11 | -1,44% | 704,00 |
| 09.04.2026 | 17,42 | 17,47 | 16,91 | 17,36 | -0,23% | 1.173,00 |
| 08.04.2026 | 17,93 | 18,63 | 17,28 | 17,40 | -3,36% | 1.448,00 |
| 07.04.2026 | 19,20 | 19,48 | 17,76 | 18,00 | -6,01% | 2.080,00 |
| 02.04.2026 | 18,77 | 19,50 | 18,50 | 19,15 | 0,79% | 510,00 |
| 01.04.2026 | 19,76 | 19,97 | 18,75 | 19,00 | -4,88% | 366,00 |
| 31.03.2026 | 19,17 | 20,18 | 19,06 | 19,98 | 3,93% | 205,00 |
| 30.03.2026 | 18,49 | 19,71 | 18,48 | 19,22 | 4,02% | 781,00 |
| 27.03.2026 | 19,03 | 19,05 | 18,25 | 18,48 | -2,41% | 1.071,00 |
| 26.03.2026 | 18,88 | 19,38 | 18,69 | 18,94 | -0,61% | 1.001,00 |
| 25.03.2026 | 19,50 | 19,95 | 18,63 | 19,05 | -1,37% | 1.114,00 |
| 24.03.2026 | 20,60 | 20,72 | 18,66 | 19,32 | -6,48% | 217,00 |
| 23.03.2026 | 20,68 | 21,25 | 20,43 | 20,65 | 0,21% | 192,00 |
| 20.03.2026 | 20,29 | 21,22 | 20,11 | 20,61 | 1,38% | 118,00 |
| 19.03.2026 | 20,57 | 20,89 | 20,04 | 20,33 | -2,00% | 1.531,00 |
| 18.03.2026 | 21,59 | 21,71 | 20,04 | 20,75 | -4,92% | 10.694,00 |
| 17.03.2026 | 23,48 | 24,84 | 21,51 | 21,82 | -7,10% | 7.718,00 |
| 16.03.2026 | 24,07 | 24,41 | 23,39 | 23,49 | -1,95% | 540,00 |
| 13.03.2026 | 23,13 | 23,99 | 22,83 | 23,95 | 3,80% | 1.281,00 |
| 12.03.2026 | 23,45 | 24,33 | 23,00 | 23,08 | -2,03% | 1.242,00 |
| 11.03.2026 | 23,98 | 24,37 | 23,20 | 23,55 | -1,28% | 685,00 |
| 10.03.2026 | 24,63 | 24,87 | 23,33 | 23,86 | -2,64% | 719,00 |
| 09.03.2026 | 24,76 | 25,18 | 24,18 | 24,51 | -2,37% | 6.450,00 |
| 06.03.2026 | 26,03 | 26,40 | 24,19 | 25,10 | -2,79% | 10.728,00 |
| 05.03.2026 | 24,48 | 28,27 | 24,16 | 25,82 | 19,21% | 29.835,00 |
| 04.03.2026 | 21,45 | 22,03 | 21,14 | 21,66 | 0,65% | 65,00 |
| 03.03.2026 | 20,64 | 21,72 | 20,21 | 21,52 | 4,52% | 220,00 |
| 02.03.2026 | 19,83 | 20,83 | 19,44 | 20,59 | 2,13% | 968,00 |
| 27.02.2026 | 20,28 | 20,39 | 19,05 | 20,16 | -0,76% | 2.125,00 |
| 26.02.2026 | 18,05 | 20,63 | 17,57 | 20,32 | -5,91% | 13.868,00 |
| 25.02.2026 | 21,16 | 21,79 | 20,84 | 21,59 | 1,89% | 368,00 |
| 24.02.2026 | 20,65 | 21,20 | 20,23 | 21,19 | 3,09% | 2.158,00 |
| 23.02.2026 | 21,30 | 21,30 | 20,40 | 20,56 | -3,27% | 572,00 |
| 20.02.2026 | 21,53 | 22,15 | 21,20 | 21,25 | -0,79% | 1.010,00 |
| 19.02.2026 | 21,70 | 21,96 | 21,37 | 21,42 | -1,79% | 722,00 |
| 18.02.2026 | 21,29 | 21,88 | 21,13 | 21,81 | 1,68% | 129,00 |
| 17.02.2026 | 21,72 | 22,15 | 21,04 | 21,45 | -1,56% | 20,00 |