19,355€
-0,74%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 19,33 | 19,37 | 19,29 | 19,36 | -0,74% | 101,00 |
| 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 |
| 16.02.2026 | 21,76 | 21,97 | 21,72 | 21,79 | 0,25% | 425,00 |
| 13.02.2026 | 22,00 | 22,54 | 21,62 | 21,74 | -1,47% | 195,00 |
| 12.02.2026 | 23,02 | 23,13 | 21,85 | 22,06 | -3,60% | 719,00 |
| 11.02.2026 | 23,72 | 24,15 | 22,72 | 22,89 | -3,36% | 777,00 |
| 10.02.2026 | 22,81 | 23,98 | 22,59 | 23,68 | 4,55% | 2.472,00 |
| 09.02.2026 | 23,07 | 23,30 | 22,45 | 22,65 | -0,61% | 521,00 |
| 06.02.2026 | 22,08 | 22,89 | 22,00 | 22,79 | 2,82% | 516,00 |
| 05.02.2026 | 23,06 | 23,49 | 22,06 | 22,17 | -3,89% | 408,00 |
| 04.02.2026 | 23,03 | 23,28 | 22,06 | 23,06 | 0,78% | 2.885,00 |
| 03.02.2026 | 25,23 | 25,56 | 22,49 | 22,89 | -9,83% | 2.945,00 |
| 02.02.2026 | 25,25 | 26,17 | 25,00 | 25,38 | -1,19% | 1.457,00 |
| 30.01.2026 | 26,04 | 26,32 | 25,41 | 25,69 | -1,31% | 566,00 |
| 29.01.2026 | 26,76 | 27,03 | 25,79 | 26,03 | -3,05% | 623,00 |
| 28.01.2026 | 26,99 | 27,43 | 26,77 | 26,84 | -0,40% | 1.922,00 |
| 27.01.2026 | 28,49 | 28,73 | 26,59 | 26,95 | -5,84% | 12.669,00 |
| 26.01.2026 | 30,84 | 30,85 | 28,15 | 28,62 | -7,02% | 6.560,00 |
| 23.01.2026 | 31,16 | 31,48 | 30,69 | 30,78 | -1,53% | 337,00 |
| 22.01.2026 | 30,31 | 31,26 | 30,31 | 31,26 | 3,48% | 465,00 |
| 21.01.2026 | 29,11 | 30,41 | 29,00 | 30,21 | 3,59% | 616,00 |
| 20.01.2026 | 30,07 | 30,10 | 29,08 | 29,16 | -2,50% | 357,00 |
| 19.01.2026 | 30,57 | 30,57 | 29,57 | 29,91 | -1,98% | 1.785,00 |
| 16.01.2026 | 31,40 | 31,40 | 30,45 | 30,51 | -2,20% | 1.159,00 |
| 15.01.2026 | 31,75 | 32,18 | 30,94 | 31,20 | -0,46% | 248,00 |
| 14.01.2026 | 31,92 | 31,96 | 31,23 | 31,34 | -1,57% | 506,00 |
| 13.01.2026 | 31,67 | 31,85 | 31,14 | 31,84 | 0,88% | 1.030,00 |
| 12.01.2026 | 31,71 | 32,38 | 31,56 | 31,57 | -1,31% | 845,00 |
| 09.01.2026 | 32,04 | 32,34 | 31,50 | 31,99 | -0,15% | 1.905,00 |
| 08.01.2026 | 33,00 | 33,23 | 31,82 | 32,03 | -3,06% | 607,00 |
| 07.01.2026 | 34,10 | 34,21 | 32,77 | 33,05 | -2,86% | 1.057,00 |
| 06.01.2026 | 34,33 | 34,89 | 33,83 | 34,02 | -0,25% | 10.224,00 |
| 05.01.2026 | 32,44 | 34,28 | 32,29 | 34,10 | 6,17% | 460,00 |
| 02.01.2026 | 32,48 | 32,80 | 31,31 | 32,12 | -1,70% | 503,00 |
| 30.12.2025 | 32,59 | 32,71 | 32,37 | 32,68 | -0,35% | 102,00 |
| 29.12.2025 | 32,57 | 32,91 | 32,24 | 32,79 | 3,15% | 2.052,00 |
| 23.12.2025 | 31,65 | 31,91 | 31,27 | 31,79 | 0,06% | 1.062,00 |
| 22.12.2025 | 31,92 | 32,29 | 31,53 | 31,77 | -0,06% | 604,00 |
| 19.12.2025 | 31,77 | 32,09 | 31,39 | 31,79 | -0,09% | 240,00 |
| 18.12.2025 | 31,24 | 32,18 | 31,24 | 31,82 | 0,58% | 184,00 |
| 17.12.2025 | 31,34 | 32,32 | 30,88 | 31,63 | 2,58% | 1.484,00 |
| 16.12.2025 | 30,72 | 30,93 | 30,35 | 30,84 | 0,00% | 268,00 |
| 15.12.2025 | 31,30 | 31,46 | 30,32 | 30,84 | -1,29% | 2.399,00 |
| 12.12.2025 | 31,66 | 32,22 | 31,18 | 31,24 | -0,86% | 506,00 |
| 11.12.2025 | 33,55 | 33,55 | 31,38 | 31,51 | -6,64% | 1.081,00 |
| 10.12.2025 | 33,98 | 34,00 | 33,32 | 33,75 | -0,11% | 901,00 |
| 09.12.2025 | 33,87 | 34,26 | 33,37 | 33,79 | -0,78% | 104,00 |
| 08.12.2025 | 34,57 | 34,84 | 33,85 | 34,06 | -1,23% | 524,00 |
| 05.12.2025 | 33,94 | 35,19 | 33,84 | 34,48 | 2,07% | 863,00 |
| 04.12.2025 | 33,25 | 33,85 | 32,80 | 33,78 | 1,94% | 406,00 |
| 03.12.2025 | 34,14 | 34,53 | 33,07 | 33,14 | -4,24% | 701,00 |
| 02.12.2025 | 34,18 | 35,10 | 33,96 | 34,60 | 1,36% | 424,00 |
| 01.12.2025 | 34,21 | 34,54 | 33,17 | 34,14 | -0,18% | 1.608,00 |
| 28.11.2025 | 33,73 | 34,46 | 33,73 | 34,20 | 0,61% | 339,00 |
| 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 |