11,245€
0,13%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 11,24 | 11,25 | 11,24 | 11,25 | 0,18% | - |
| 20.10.2026 | 10,90 | 11,34 | 10,82 | 11,23 | 2,65% | - |
| 19.10.2026 | 11,04 | 11,04 | 10,72 | 10,94 | -2,19% | 1,00 |
| 16.10.2026 | 11,65 | 11,84 | 11,17 | 11,19 | -4,32% | 458,00 |
| 15.10.2026 | 10,76 | 11,81 | 10,62 | 11,69 | 8,69% | 1.179,00 |
| 14.10.2026 | 10,94 | 11,07 | 10,54 | 10,76 | -2,05% | 2.675,00 |
| 13.10.2026 | 10,68 | 11,15 | 10,63 | 10,98 | 2,28% | 379,00 |
| 12.10.2026 | 10,84 | 11,15 | 10,66 | 10,74 | -0,51% | 805,00 |
| 09.10.2026 | 10,94 | 11,15 | 10,70 | 10,79 | -0,78% | 60,00 |
| 08.10.2026 | 10,76 | 10,97 | 10,73 | 10,88 | 3,33% | 18,00 |
| 07.10.2026 | 10,62 | 10,72 | 10,52 | 10,53 | -0,52% | 219,00 |
| 06.10.2026 | 10,66 | 10,76 | 10,54 | 10,58 | -0,56% | 663,00 |
| 05.10.2026 | 10,59 | 10,77 | 10,43 | 10,64 | 0,19% | 5,00 |
| 02.10.2026 | 10,77 | 10,85 | 10,46 | 10,62 | -1,98% | 1.823,00 |
| 01.10.2026 | 10,74 | 11,02 | 10,72 | 10,84 | 1,78% | 311,00 |
| 30.09.2026 | 10,67 | 10,78 | 10,57 | 10,65 | -1,07% | 184,00 |
| 29.09.2026 | 10,89 | 11,07 | 10,76 | 10,76 | -0,78% | 93,00 |
| 28.09.2026 | 11,07 | 11,58 | 10,75 | 10,85 | -1,94% | 1.249,00 |
| 25.09.2026 | 11,08 | 11,20 | 10,94 | 11,06 | -0,41% | 350,00 |
| 24.09.2026 | 11,15 | 11,30 | 11,06 | 11,11 | -0,18% | 785,00 |
| 23.09.2026 | 11,55 | 11,65 | 11,05 | 11,13 | -3,30% | 889,00 |
| 22.09.2026 | 12,15 | 12,27 | 11,50 | 11,51 | -6,16% | 4.358,00 |
| 21.09.2026 | 12,22 | 12,40 | 12,06 | 12,26 | 0,70% | 1,00 |
| 18.09.2026 | 12,46 | 12,60 | 12,16 | 12,18 | -2,09% | 49,00 |
| 17.09.2026 | 12,74 | 12,96 | 12,41 | 12,44 | -2,66% | 18,00 |
| 16.09.2026 | 12,96 | 13,02 | 12,64 | 12,78 | -1,54% | 98,00 |
| 15.09.2026 | 12,89 | 13,26 | 12,58 | 12,98 | 0,50% | 246,00 |
| 14.09.2026 | 12,39 | 12,96 | 12,31 | 12,91 | 4,49% | 2.001,00 |
| 11.09.2026 | 12,04 | 12,36 | 11,95 | 12,36 | 2,66% | 1.431,00 |
| 10.09.2026 | 11,95 | 12,10 | 11,59 | 12,04 | 0,00% | 147,00 |
| 09.09.2026 | 12,12 | 12,13 | 11,79 | 12,04 | 0,00% | 60,00 |
| 08.09.2026 | 12,21 | 12,42 | 11,92 | 12,04 | -1,55% | 696,00 |
| 07.09.2026 | 12,43 | 12,52 | 12,15 | 12,23 | -1,49% | 126,00 |
| 04.09.2026 | 12,96 | 13,55 | 12,25 | 12,41 | -4,61% | 1.393,00 |
| 03.09.2026 | 12,61 | 13,05 | 12,39 | 13,01 | 4,00% | 2.948,00 |
| 02.09.2026 | 11,91 | 12,53 | 11,76 | 12,51 | 5,13% | 2.086,00 |
| 01.09.2026 | 11,82 | 12,01 | 11,54 | 11,90 | -0,25% | 88,00 |
| 31.08.2026 | 11,67 | 12,45 | 11,65 | 11,93 | 1,97% | 5.207,00 |
| 28.08.2026 | 11,56 | 11,88 | 11,47 | 11,70 | 2,59% | 7.221,00 |
| 27.08.2026 | 11,22 | 11,71 | 11,19 | 11,41 | 2,20% | 903,00 |
| 26.08.2026 | 11,34 | 11,59 | 11,15 | 11,16 | -1,80% | 177,00 |
| 25.08.2026 | 11,31 | 11,47 | 11,25 | 11,37 | 0,22% | 314,00 |
| 24.08.2026 | 11,34 | 11,50 | 11,26 | 11,34 | 0,31% | 2.573,00 |
| 21.08.2026 | 11,44 | 11,47 | 11,22 | 11,31 | -0,04% | 100,00 |
| 20.08.2026 | 11,65 | 11,68 | 11,27 | 11,31 | -3,79% | 365,00 |
| 19.08.2026 | 11,64 | 11,79 | 11,35 | 11,76 | 1,51% | 338,00 |
| 18.08.2026 | 11,57 | 11,89 | 11,52 | 11,58 | -0,09% | 1.239,00 |
| 17.08.2026 | 12,21 | 12,27 | 11,51 | 11,59 | -4,69% | 1.990,00 |
| 14.08.2026 | 12,62 | 12,68 | 12,12 | 12,16 | -3,65% | 1.626,00 |
| 13.08.2026 | 11,73 | 12,75 | 11,69 | 12,62 | 6,59% | 3.085,00 |
| 12.08.2026 | 11,74 | 11,85 | 11,32 | 11,84 | 0,98% | 2.418,00 |
| 11.08.2026 | 11,57 | 11,91 | 11,41 | 11,73 | 3,12% | 7.926,00 |
| 10.08.2026 | 11,98 | 12,07 | 11,12 | 11,37 | -5,21% | 3.493,00 |
| 07.08.2026 | 12,01 | 12,60 | 10,76 | 12,00 | -21,19% | 52.645,00 |
| 06.08.2026 | 16,29 | 16,52 | 15,10 | 15,22 | -7,81% | 1.023,00 |
| 05.08.2026 | 16,76 | 17,09 | 16,22 | 16,51 | -0,30% | 609,00 |
| 04.08.2026 | 16,03 | 16,57 | 15,51 | 16,56 | 3,05% | 1.223,00 |
| 03.08.2026 | 15,71 | 16,43 | 15,66 | 16,07 | 2,72% | 235,00 |
| 31.07.2026 | 15,88 | 16,23 | 15,40 | 15,65 | -1,36% | 215,00 |
| 30.07.2026 | 16,57 | 16,85 | 0,00 | 15,86 | -5,71% | 437,00 |
| 29.07.2026 | 16,56 | 17,08 | 16,29 | 16,82 | 1,11% | 2.196,00 |
| 28.07.2026 | 15,71 | 16,72 | 15,63 | 16,64 | 4,10% | 1.302,00 |
| 27.07.2026 | 15,18 | 16,20 | 15,06 | 15,98 | 4,48% | 2.400,00 |
| 24.07.2026 | 14,79 | 15,39 | 14,74 | 15,30 | 3,17% | 1.095,00 |
| 23.07.2026 | 15,36 | 15,48 | 14,83 | 14,83 | -3,10% | 832,00 |
| 22.07.2026 | 15,97 | 16,19 | 15,28 | 15,30 | -4,14% | 1.947,00 |
| 21.07.2026 | 16,37 | 16,46 | 15,88 | 15,96 | -2,44% | 1.898,00 |
| 20.07.2026 | 16,30 | 16,75 | 15,90 | 16,36 | 0,74% | 5.487,00 |
| 17.07.2026 | 16,71 | 16,86 | 16,04 | 16,24 | -3,04% | 2.900,00 |
| 16.07.2026 | 16,97 | 17,41 | 16,62 | 16,75 | -0,36% | 1,00 |
| 15.07.2026 | 16,56 | 17,28 | 16,46 | 16,81 | 1,14% | 928,00 |
| 14.07.2026 | 17,41 | 17,51 | 16,59 | 16,62 | -4,81% | 875,00 |
| 13.07.2026 | 17,11 | 18,00 | 16,90 | 17,46 | 1,28% | 1.740,00 |
| 10.07.2026 | 17,24 | 17,76 | 17,15 | 17,24 | 0,73% | 936,00 |
| 09.07.2026 | 16,67 | 17,19 | 16,23 | 17,12 | 3,01% | 131,00 |
| 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 |