54,290$
1,91%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,50 | 54,50 | 53,10 | 54,32 | 1,96% | 325.598,00 |
| 24.04.2025 | 50,32 | 53,41 | 50,15 | 53,27 | 6,37% | 6.638.940,00 |
| 23.04.2025 | 51,00 | 52,67 | 49,94 | 50,08 | 2,92% | 8.783.324,00 |
| 22.04.2025 | 48,20 | 49,77 | 47,68 | 48,66 | 2,31% | 7.792.163,00 |
| 21.04.2025 | 48,70 | 48,94 | 46,82 | 47,56 | -5,37% | 6.824.774,00 |
| 17.04.2025 | 48,32 | 52,20 | 48,01 | 50,26 | 3,74% | 13.961.648,00 |
| 16.04.2025 | 48,30 | 49,11 | 47,76 | 48,45 | -1,60% | 6.045.033,00 |
| 15.04.2025 | 48,91 | 49,36 | 47,78 | 49,24 | 1,23% | 9.252.430,00 |
| 14.04.2025 | 51,40 | 51,73 | 47,71 | 48,64 | -2,29% | 11.630.445,00 |
| 11.04.2025 | 48,62 | 49,82 | 48,33 | 49,78 | 1,04% | 7.147.182,00 |
| 10.04.2025 | 52,65 | 53,29 | 48,67 | 49,27 | -8,96% | 11.549.434,00 |
| 09.04.2025 | 45,00 | 54,72 | 44,95 | 54,12 | 19,55% | 16.203.305,00 |
| 08.04.2025 | 48,69 | 48,84 | 44,69 | 45,27 | -2,31% | 10.105.861,00 |
| 07.04.2025 | 44,34 | 49,33 | 42,96 | 46,34 | 0,22% | 15.310.825,00 |
| 04.04.2025 | 46,98 | 48,03 | 45,02 | 46,24 | -5,79% | 15.320.614,00 |
| 03.04.2025 | 52,91 | 52,97 | 48,86 | 49,08 | -12,82% | 14.754.631,00 |
| 02.04.2025 | 55,50 | 57,68 | 55,48 | 56,30 | -1,40% | 9.674.113,00 |
| 01.04.2025 | 54,54 | 57,55 | 54,37 | 57,10 | 4,35% | 9.248.041,00 |
| 31.03.2025 | 54,43 | 55,03 | 52,90 | 54,72 | -2,02% | 8.321.143,00 |
| 28.03.2025 | 57,00 | 57,76 | 55,56 | 55,85 | -2,46% | 6.445.570,00 |
| 27.03.2025 | 58,66 | 59,09 | 57,22 | 57,26 | -2,62% | 6.653.537,00 |
| 26.03.2025 | 62,49 | 62,50 | 58,50 | 58,80 | -5,16% | 10.416.975,00 |
| 25.03.2025 | 60,63 | 62,05 | 60,36 | 62,00 | 4,48% | 12.714.130,00 |
| 24.03.2025 | 57,55 | 59,47 | 56,94 | 59,34 | 5,38% | 9.983.407,00 |
| 21.03.2025 | 54,74 | 56,80 | 54,15 | 56,31 | 0,82% | 9.045.625,00 |
| 20.03.2025 | 55,10 | 57,23 | 54,88 | 55,85 | 0,96% | 8.143.273,00 |
| 19.03.2025 | 54,06 | 56,17 | 53,95 | 55,32 | 3,23% | 9.482.383,00 |
| 18.03.2025 | 55,97 | 56,29 | 53,39 | 53,59 | -5,15% | 11.520.406,00 |
| 17.03.2025 | 54,32 | 56,68 | 54,05 | 56,50 | 4,75% | 17.782.550,00 |
| 14.03.2025 | 55,01 | 55,40 | 53,42 | 53,94 | 0,11% | 22.269.797,00 |
| 13.03.2025 | 57,58 | 58,72 | 53,74 | 53,88 | -10,50% | 20.479.104,00 |
| 12.03.2025 | 60,19 | 60,63 | 57,86 | 60,20 | 2,31% | 12.374.775,00 |
| 11.03.2025 | 60,63 | 62,58 | 58,57 | 58,84 | -2,44% | 15.813.264,00 |
| 10.03.2025 | 64,04 | 64,60 | 60,20 | 60,31 | -7,09% | 13.357.433,00 |
| 07.03.2025 | 65,22 | 67,20 | 63,82 | 64,91 | -0,11% | 11.486.718,00 |
| 06.03.2025 | 65,02 | 66,85 | 64,78 | 64,98 | -2,34% | 9.638.573,00 |
| 05.03.2025 | 66,87 | 67,32 | 65,01 | 66,54 | -1,57% | 10.972.749,00 |
| 04.03.2025 | 65,97 | 68,85 | 64,56 | 67,60 | 0,64% | 12.675.548,00 |
| 03.03.2025 | 71,00 | 72,07 | 66,82 | 67,17 | -4,48% | 11.671.765,00 |
| 28.02.2025 | 70,94 | 73,08 | 69,37 | 70,32 | -1,64% | 10.460.204,00 |
| 27.02.2025 | 73,07 | 73,54 | 70,92 | 71,49 | -1,30% | 7.484.640,00 |
| 26.02.2025 | 75,06 | 75,48 | 72,26 | 72,43 | -3,40% | 9.051.641,00 |
| 25.02.2025 | 73,89 | 75,45 | 72,34 | 74,98 | 1,05% | 11.000.615,00 |
| 24.02.2025 | 72,29 | 75,19 | 70,44 | 74,20 | 2,97% | 13.902.471,00 |
| 21.02.2025 | 75,80 | 75,82 | 71,61 | 72,06 | -4,85% | 12.869.959,00 |
| 20.02.2025 | 76,37 | 76,49 | 74,10 | 75,73 | -1,33% | 13.488.872,00 |
| 19.02.2025 | 79,66 | 79,68 | 76,64 | 76,75 | -4,10% | 13.951.974,00 |
| 18.02.2025 | 80,70 | 80,75 | 77,61 | 80,03 | -0,16% | 16.136.925,00 |
| 14.02.2025 | 82,55 | 83,61 | 80,10 | 80,16 | -2,15% | 19.341.755,00 |
| 13.02.2025 | 85,10 | 85,18 | 80,66 | 81,92 | -32,98% | 55.624.249,00 |
| 12.02.2025 | 118,53 | 122,46 | 118,00 | 122,23 | 1,68% | 7.909.932,00 |
| 11.02.2025 | 120,70 | 122,49 | 119,40 | 120,21 | -1,90% | 4.929.940,00 |
| 10.02.2025 | 120,22 | 125,80 | 119,60 | 122,54 | 4,48% | 6.122.909,00 |
| 07.02.2025 | 115,10 | 117,63 | 115,05 | 117,29 | 2,30% | 4.548.212,00 |
| 06.02.2025 | 114,60 | 116,54 | 113,42 | 114,65 | 0,27% | 3.371.467,00 |
| 05.02.2025 | 113,29 | 114,46 | 113,06 | 114,34 | 0,70% | 4.493.774,00 |
| 04.02.2025 | 113,76 | 115,76 | 112,49 | 113,54 | -3,73% | 6.090.249,00 |
| 03.02.2025 | 115,79 | 119,79 | 115,00 | 117,94 | -0,62% | 3.535.359,00 |
| 31.01.2025 | 120,27 | 121,45 | 118,02 | 118,68 | -0,22% | 3.101.798,00 |
| 30.01.2025 | 124,02 | 124,52 | 118,58 | 118,94 | -2,98% | 3.197.906,00 |
| 29.01.2025 | 121,06 | 124,03 | 118,90 | 122,59 | 1,68% | 3.586.837,00 |
| 28.01.2025 | 118,95 | 121,92 | 117,78 | 120,56 | 1,23% | 4.555.778,00 |
| 27.01.2025 | 116,99 | 120,28 | 116,52 | 119,10 | -0,72% | 3.456.388,00 |
| 24.01.2025 | 119,14 | 120,66 | 118,80 | 119,96 | 0,69% | 3.609.122,00 |
| 23.01.2025 | 120,21 | 120,21 | 117,30 | 119,14 | -1,28% | 5.599.118,00 |
| 22.01.2025 | 125,00 | 126,20 | 120,50 | 120,69 | -3,06% | 4.618.685,00 |
| 21.01.2025 | 126,07 | 126,17 | 123,20 | 124,50 | 0,06% | 4.051.135,00 |
| 17.01.2025 | 125,00 | 125,41 | 122,83 | 124,42 | 2,96% | 3.094.835,00 |
| 16.01.2025 | 120,01 | 122,56 | 119,77 | 120,84 | 0,97% | 2.545.069,00 |
| 15.01.2025 | 120,72 | 120,80 | 118,01 | 119,68 | 2,50% | 3.650.080,00 |
| 14.01.2025 | 119,39 | 120,15 | 115,85 | 116,76 | -0,96% | 2.556.251,00 |
| 13.01.2025 | 117,30 | 119,40 | 116,61 | 117,89 | -0,77% | 2.615.223,00 |
| 10.01.2025 | 119,25 | 120,02 | 116,75 | 118,80 | -2,24% | 2.926.046,00 |
| 08.01.2025 | 122,08 | 122,60 | 120,47 | 121,52 | 0,09% | 2.833.879,00 |
| 07.01.2025 | 126,29 | 126,30 | 120,44 | 121,41 | -4,08% | 4.080.098,00 |
| 06.01.2025 | 123,73 | 127,59 | 123,56 | 126,58 | 3,89% | 3.772.510,00 |
| 03.01.2025 | 118,97 | 121,92 | 118,96 | 121,84 | 3,49% | 2.499.351,00 |
| 02.01.2025 | 119,07 | 119,61 | 116,67 | 117,73 | 0,17% | 2.240.655,00 |
| 31.12.2024 | 119,76 | 119,94 | 117,36 | 117,53 | -2,20% | 2.423.333,00 |
| 30.12.2024 | 119,65 | 121,01 | 118,50 | 120,17 | -1,01% | 2.495.040,00 |
| 27.12.2024 | 122,68 | 123,02 | 119,58 | 121,39 | -1,68% | 2.125.899,00 |
| 26.12.2024 | 123,00 | 124,15 | 122,52 | 123,46 | -0,40% | 1.306.789,00 |
| 24.12.2024 | 122,09 | 124,07 | 121,35 | 123,96 | 1,88% | 1.388.678,00 |
| 23.12.2024 | 124,82 | 125,16 | 121,46 | 121,67 | -2,67% | 2.736.274,00 |
| 20.12.2024 | 124,27 | 127,36 | 122,05 | 125,01 | -0,97% | 6.300.585,00 |
| 19.12.2024 | 130,16 | 130,40 | 125,78 | 126,23 | -1,33% | 4.165.564,00 |
| 18.12.2024 | 134,66 | 135,70 | 126,65 | 127,93 | -5,25% | 5.078.517,00 |
| 17.12.2024 | 131,86 | 136,42 | 131,34 | 135,02 | 1,79% | 4.719.630,00 |
| 16.12.2024 | 132,91 | 133,50 | 131,55 | 132,65 | 0,17% | 3.718.297,00 |
| 13.12.2024 | 132,65 | 133,73 | 131,57 | 132,42 | -0,86% | 3.166.496,00 |
| 12.12.2024 | 133,59 | 134,40 | 132,87 | 133,57 | -0,40% | 2.652.973,00 |
| 11.12.2024 | 133,93 | 135,00 | 133,16 | 134,10 | 1,09% | 2.689.804,00 |
| 10.12.2024 | 133,50 | 137,03 | 131,04 | 132,66 | -1,57% | 3.430.296,00 |
| 09.12.2024 | 136,60 | 137,19 | 131,70 | 134,77 | -3,12% | 4.325.634,00 |
| 06.12.2024 | 136,46 | 139,34 | 135,72 | 139,11 | 2,02% | 3.242.071,00 |
| 05.12.2024 | 139,03 | 139,03 | 135,21 | 136,36 | -2,26% | 3.626.164,00 |
| 04.12.2024 | 140,55 | 141,53 | 138,86 | 139,51 | 0,25% | 2.824.796,00 |
| 03.12.2024 | 135,00 | 139,23 | 134,00 | 139,16 | 2,96% | 3.883.311,00 |
| 02.12.2024 | 128,59 | 136,14 | 127,50 | 135,16 | 5,14% | 5.649.960,00 |
| 29.11.2024 | 128,13 | 129,18 | 127,51 | 128,55 | 0,31% | 2.214.242,00 |