25,170$
-0,28%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 25,15 | 26,12 | 24,91 | 25,10 | -0,55% | 15.338.938,00 |
| 19.02.2026 | 25,37 | 25,82 | 25,14 | 25,24 | -1,02% | 20.167.984,00 |
| 18.02.2026 | 25,13 | 25,84 | 24,94 | 25,50 | 0,95% | 17.261.643,00 |
| 17.02.2026 | 25,89 | 26,26 | 24,84 | 25,26 | -2,13% | 13.495.094,00 |
| 13.02.2026 | 26,42 | 26,82 | 25,64 | 25,81 | -1,26% | 13.286.151,00 |
| 12.02.2026 | 27,33 | 27,48 | 25,94 | 26,14 | -4,00% | 16.186.185,00 |
| 11.02.2026 | 28,24 | 28,37 | 26,95 | 27,23 | -3,20% | 10.246.334,00 |
| 10.02.2026 | 27,34 | 28,54 | 27,30 | 28,13 | 4,03% | 13.217.574,00 |
| 09.02.2026 | 27,12 | 27,26 | 26,67 | 27,04 | 0,00% | 8.196.562,00 |
| 06.02.2026 | 26,33 | 27,06 | 26,06 | 27,04 | 3,05% | 13.597.703,00 |
| 05.02.2026 | 27,00 | 27,78 | 26,01 | 26,24 | -3,78% | 22.185.493,00 |
| 04.02.2026 | 27,04 | 27,50 | 26,04 | 27,27 | 0,33% | 19.128.121,00 |
| 03.02.2026 | 28,51 | 28,53 | 26,57 | 27,18 | -8,64% | 29.568.432,00 |
| 02.02.2026 | 30,13 | 30,89 | 29,69 | 29,75 | -1,91% | 14.260.705,00 |
| 30.01.2026 | 31,33 | 31,34 | 30,13 | 30,33 | -2,94% | 14.739.736,00 |
| 29.01.2026 | 31,55 | 31,63 | 30,82 | 31,25 | -1,95% | 13.618.152,00 |
| 28.01.2026 | 32,49 | 32,78 | 31,84 | 31,87 | -0,99% | 9.848.671,00 |
| 27.01.2026 | 33,52 | 33,57 | 31,83 | 32,19 | -4,79% | 18.767.082,00 |
| 26.01.2026 | 36,36 | 36,38 | 33,43 | 33,81 | -7,50% | 24.541.879,00 |
| 23.01.2026 | 36,24 | 36,70 | 36,06 | 36,55 | -0,73% | 6.203.272,00 |
| 22.01.2026 | 35,75 | 36,96 | 35,63 | 36,82 | 4,22% | 8.256.722,00 |
| 21.01.2026 | 34,43 | 35,54 | 34,35 | 35,33 | 3,46% | 9.249.691,00 |
| 20.01.2026 | 34,81 | 35,08 | 34,00 | 34,15 | -3,75% | 10.815.407,00 |
| 16.01.2026 | 36,26 | 36,35 | 35,24 | 35,48 | -2,07% | 12.520.586,00 |
| 15.01.2026 | 37,20 | 37,23 | 35,88 | 36,23 | -2,42% | 11.297.688,00 |
| 14.01.2026 | 37,13 | 37,25 | 36,32 | 37,13 | -0,03% | 9.943.908,00 |
| 13.01.2026 | 36,91 | 37,30 | 36,25 | 37,14 | 0,65% | 11.761.731,00 |
| 12.01.2026 | 37,35 | 37,77 | 36,74 | 36,90 | -1,05% | 10.938.482,00 |
| 09.01.2026 | 37,54 | 37,65 | 36,63 | 37,29 | -0,03% | 10.244.811,00 |
| 08.01.2026 | 38,44 | 38,45 | 37,04 | 37,30 | -3,49% | 12.647.657,00 |
| 07.01.2026 | 39,76 | 39,99 | 38,29 | 38,65 | -2,74% | 10.138.766,00 |
| 06.01.2026 | 40,11 | 40,90 | 39,51 | 39,74 | -0,92% | 12.135.846,00 |
| 05.01.2026 | 37,95 | 40,20 | 37,85 | 40,11 | 6,45% | 14.166.092,00 |
| 02.01.2026 | 38,20 | 38,24 | 36,80 | 37,68 | -0,74% | 9.782.568,00 |
| 31.12.2025 | 38,07 | 38,47 | 37,84 | 37,96 | -0,42% | 7.624.558,00 |
| 30.12.2025 | 38,22 | 38,90 | 38,10 | 38,12 | -0,70% | 8.047.312,00 |
| 29.12.2025 | 38,09 | 38,76 | 37,96 | 38,39 | 0,21% | 9.838.275,00 |
| 26.12.2025 | 38,05 | 38,42 | 37,79 | 38,31 | 0,50% | 6.307.545,00 |
| 24.12.2025 | 37,40 | 38,14 | 37,17 | 38,12 | 1,82% | 4.208.633,00 |
| 23.12.2025 | 37,13 | 37,62 | 36,79 | 37,44 | 0,40% | 9.492.538,00 |
| 22.12.2025 | 37,53 | 38,00 | 37,05 | 37,29 | 0,08% | 10.890.515,00 |
| 19.12.2025 | 37,15 | 37,61 | 36,81 | 37,26 | -0,08% | 63.754.501,00 |
| 18.12.2025 | 37,63 | 37,73 | 36,89 | 37,29 | 0,32% | 10.131.753,00 |
| 17.12.2025 | 36,57 | 37,96 | 36,36 | 37,17 | 1,45% | 13.441.376,00 |
| 16.12.2025 | 36,10 | 36,77 | 35,72 | 36,64 | 1,24% | 12.239.699,00 |
| 15.12.2025 | 36,70 | 36,70 | 35,65 | 36,19 | -1,26% | 16.892.290,00 |
| 12.12.2025 | 37,19 | 37,84 | 36,51 | 36,65 | -1,00% | 13.651.046,00 |
| 11.12.2025 | 38,42 | 38,49 | 36,78 | 37,02 | -5,61% | 21.233.242,00 |
| 10.12.2025 | 39,26 | 39,80 | 38,78 | 39,22 | -0,46% | 9.056.550,00 |
| 09.12.2025 | 39,21 | 39,85 | 38,81 | 39,40 | 0,13% | 8.698.883,00 |
| 08.12.2025 | 40,20 | 40,29 | 39,32 | 39,35 | -1,75% | 10.855.337,00 |
| 05.12.2025 | 39,64 | 41,01 | 39,57 | 40,05 | 1,78% | 11.322.773,00 |
| 04.12.2025 | 38,98 | 39,47 | 38,25 | 39,35 | 1,92% | 12.837.768,00 |
| 03.12.2025 | 39,72 | 40,08 | 38,56 | 38,61 | -3,35% | 12.635.294,00 |
| 02.12.2025 | 39,91 | 40,71 | 39,83 | 39,95 | 0,93% | 8.996.659,00 |
| 01.12.2025 | 38,98 | 40,18 | 38,58 | 39,58 | 0,05% | 10.305.643,00 |
| 28.11.2025 | 39,23 | 40,01 | 39,03 | 39,56 | 1,15% | 5.248.855,00 |
| 26.11.2025 | 39,18 | 39,54 | 38,75 | 39,11 | 0,05% | 12.017.418,00 |
| 25.11.2025 | 38,95 | 39,39 | 38,46 | 39,09 | 0,08% | 13.823.551,00 |
| 24.11.2025 | 39,72 | 39,75 | 38,50 | 39,06 | -1,49% | 15.236.424,00 |
| 21.11.2025 | 38,36 | 40,01 | 38,23 | 39,65 | 3,39% | 15.475.416,00 |
| 20.11.2025 | 40,74 | 41,15 | 38,28 | 38,35 | -4,58% | 14.400.420,00 |
| 19.11.2025 | 40,60 | 41,16 | 39,80 | 40,19 | -0,69% | 11.633.326,00 |
| 18.11.2025 | 39,77 | 41,19 | 39,69 | 40,47 | 0,65% | 10.062.720,00 |
| 17.11.2025 | 41,91 | 41,91 | 39,75 | 40,21 | -4,10% | 14.337.061,00 |
| 14.11.2025 | 42,15 | 42,69 | 41,50 | 41,93 | -2,19% | 11.493.454,00 |
| 13.11.2025 | 43,50 | 43,86 | 42,49 | 42,87 | -2,10% | 9.237.219,00 |
| 12.11.2025 | 44,89 | 45,50 | 43,53 | 43,79 | -0,93% | 10.258.661,00 |
| 11.11.2025 | 43,31 | 44,49 | 43,05 | 44,20 | 2,17% | 13.081.593,00 |
| 10.11.2025 | 44,05 | 44,87 | 42,01 | 43,26 | 0,60% | 23.376.732,00 |
| 07.11.2025 | 46,00 | 46,00 | 41,77 | 43,00 | -6,32% | 34.336.157,00 |
| 06.11.2025 | 47,72 | 47,96 | 45,60 | 45,90 | -3,77% | 19.814.611,00 |
| 05.11.2025 | 47,01 | 48,30 | 47,01 | 47,70 | 0,97% | 9.894.443,00 |
| 04.11.2025 | 48,38 | 48,47 | 47,09 | 47,24 | -3,83% | 8.466.544,00 |
| 03.11.2025 | 49,92 | 50,06 | 48,05 | 49,12 | -2,31% | 9.415.356,00 |
| 31.10.2025 | 49,08 | 50,79 | 48,87 | 50,28 | 2,68% | 10.012.715,00 |
| 30.10.2025 | 49,56 | 50,57 | 48,78 | 48,97 | -1,98% | 7.321.276,00 |
| 29.10.2025 | 51,62 | 51,62 | 49,23 | 49,96 | -3,31% | 11.791.701,00 |
| 28.10.2025 | 53,60 | 53,94 | 51,41 | 51,67 | -3,62% | 6.884.238,00 |
| 27.10.2025 | 52,69 | 54,05 | 52,05 | 53,61 | 3,10% | 10.834.015,00 |
| 24.10.2025 | 54,79 | 55,11 | 51,12 | 52,00 | -3,93% | 12.294.513,00 |
| 23.10.2025 | 53,79 | 54,63 | 53,27 | 54,13 | 0,45% | 5.120.200,00 |
| 22.10.2025 | 53,46 | 54,26 | 52,65 | 53,89 | -0,06% | 7.277.463,00 |
| 21.10.2025 | 52,88 | 54,71 | 52,45 | 53,92 | 2,71% | 13.054.056,00 |
| 20.10.2025 | 50,37 | 53,08 | 50,30 | 52,50 | 5,03% | 8.558.789,00 |
| 17.10.2025 | 49,17 | 50,82 | 48,48 | 49,98 | 0,16% | 9.224.197,00 |
| 16.10.2025 | 51,11 | 51,88 | 49,60 | 49,90 | -2,35% | 8.504.025,00 |
| 15.10.2025 | 51,17 | 51,67 | 50,21 | 51,10 | 0,73% | 7.435.549,00 |
| 14.10.2025 | 50,30 | 51,26 | 49,45 | 50,73 | -1,06% | 8.067.469,00 |
| 13.10.2025 | 52,60 | 53,41 | 50,94 | 51,28 | -2,07% | 10.234.707,00 |
| 10.10.2025 | 54,19 | 54,99 | 51,41 | 52,36 | -3,20% | 12.452.871,00 |
| 09.10.2025 | 54,08 | 54,26 | 52,89 | 54,09 | 0,04% | 9.881.158,00 |
| 08.10.2025 | 53,69 | 54,97 | 52,60 | 54,07 | 1,08% | 10.545.068,00 |
| 07.10.2025 | 54,71 | 56,39 | 52,80 | 53,49 | 0,66% | 17.769.606,00 |
| 06.10.2025 | 52,39 | 53,74 | 50,89 | 53,14 | 3,04% | 12.487.835,00 |
| 03.10.2025 | 51,20 | 51,69 | 50,65 | 51,57 | 1,36% | 1.142.476,00 |
| 02.10.2025 | 49,75 | 51,14 | 48,70 | 50,88 | 3,16% | 15.191.132,00 |
| 01.10.2025 | 48,82 | 49,69 | 48,14 | 49,32 | 0,63% | 12.902.986,00 |
| 30.09.2025 | 50,00 | 50,74 | 48,52 | 49,01 | -1,27% | 26.330.782,00 |
| 29.09.2025 | 47,58 | 50,54 | 47,22 | 49,64 | 5,30% | 20.955.650,00 |