49,810$
0,99%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 48,82 | 49,69 | 48,14 | 49,32 | 0,63% | 13.061.036,00 |
| 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 |
| 26.09.2025 | 46,67 | 47,20 | 46,03 | 47,14 | 0,81% | 9.250.468,00 |
| 25.09.2025 | 45,96 | 47,29 | 45,47 | 46,76 | -0,23% | 13.137.273,00 |
| 24.09.2025 | 47,10 | 47,75 | 46,43 | 46,87 | 0,02% | 15.352.415,00 |
| 23.09.2025 | 46,21 | 47,59 | 45,88 | 46,86 | 1,54% | 19.823.565,00 |
| 22.09.2025 | 43,88 | 46,68 | 43,66 | 46,15 | 3,78% | 23.343.858,00 |
| 19.09.2025 | 43,87 | 44,58 | 43,10 | 44,47 | 1,23% | 52.978.352,00 |
| 18.09.2025 | 45,38 | 45,68 | 43,89 | 43,93 | -3,17% | 22.314.353,00 |
| 17.09.2025 | 44,90 | 46,28 | 44,35 | 45,37 | 1,06% | 17.544.211,00 |
| 16.09.2025 | 44,00 | 46,34 | 43,51 | 44,90 | -1,42% | 24.134.802,00 |
| 15.09.2025 | 45,28 | 46,27 | 45,20 | 45,54 | 0,86% | 15.374.346,00 |
| 12.09.2025 | 45,40 | 46,18 | 45,05 | 45,15 | -0,20% | 19.764.787,00 |
| 11.09.2025 | 46,30 | 46,79 | 45,22 | 45,24 | -1,95% | 26.904.031,00 |
| 10.09.2025 | 51,55 | 51,56 | 45,31 | 46,14 | -11,95% | 48.170.673,00 |
| 09.09.2025 | 51,78 | 52,83 | 51,52 | 52,40 | 0,71% | 7.883.399,00 |
| 08.09.2025 | 52,31 | 52,48 | 50,64 | 52,03 | -0,08% | 10.656.929,00 |
| 05.09.2025 | 52,00 | 52,57 | 51,01 | 52,07 | 0,29% | 11.342.786,00 |
| 04.09.2025 | 53,88 | 54,08 | 51,73 | 51,92 | -3,44% | 11.413.447,00 |
| 03.09.2025 | 53,89 | 54,30 | 53,21 | 53,77 | -0,76% | 7.132.746,00 |
| 02.09.2025 | 53,45 | 54,25 | 52,70 | 54,18 | -0,88% | 7.788.313,00 |
| 29.08.2025 | 54,92 | 55,53 | 54,36 | 54,66 | -1,26% | 8.738.500,00 |
| 28.08.2025 | 52,84 | 55,56 | 52,67 | 55,36 | 5,15% | 12.371.373,00 |
| 27.08.2025 | 52,21 | 53,03 | 51,93 | 52,65 | 0,82% | 7.614.424,00 |
| 26.08.2025 | 52,57 | 53,00 | 52,05 | 52,22 | -0,29% | 7.241.575,00 |
| 25.08.2025 | 53,19 | 53,62 | 52,37 | 52,37 | -1,56% | 7.639.109,00 |
| 22.08.2025 | 52,19 | 54,19 | 52,02 | 53,20 | 1,72% | 10.237.163,00 |
| 21.08.2025 | 52,57 | 52,70 | 51,72 | 52,30 | -0,44% | 6.558.132,00 |
| 20.08.2025 | 52,57 | 52,82 | 51,29 | 52,53 | 0,00% | 9.001.123,00 |
| 19.08.2025 | 55,15 | 55,17 | 52,30 | 52,53 | -4,40% | 13.601.648,00 |
| 18.08.2025 | 52,13 | 55,40 | 52,00 | 54,95 | 5,43% | 16.702.742,00 |
| 15.08.2025 | 51,03 | 53,06 | 50,47 | 52,12 | 2,68% | 17.870.816,00 |
| 14.08.2025 | 53,30 | 53,49 | 50,21 | 50,76 | -6,62% | 34.083.970,00 |
| 13.08.2025 | 53,50 | 54,53 | 52,52 | 54,36 | 2,05% | 19.490.826,00 |
| 12.08.2025 | 53,50 | 54,45 | 52,18 | 53,27 | 0,18% | 25.085.461,00 |
| 11.08.2025 | 53,80 | 56,77 | 52,79 | 53,18 | -1,95% | 37.670.355,00 |
| 08.08.2025 | 56,64 | 57,00 | 53,18 | 54,23 | -38,61% | 105.358.411,00 |
| 07.08.2025 | 90,75 | 91,45 | 87,44 | 88,33 | -1,40% | 21.958.031,00 |
| 06.08.2025 | 88,16 | 90,66 | 88,13 | 89,58 | 2,14% | 8.653.759,00 |
| 05.08.2025 | 89,74 | 90,50 | 87,12 | 87,70 | -2,30% | 8.530.223,00 |
| 04.08.2025 | 87,03 | 89,81 | 86,76 | 89,76 | 4,28% | 8.305.672,00 |
| 01.08.2025 | 84,00 | 86,36 | 81,87 | 86,08 | -1,01% | 9.977.444,00 |
| 31.07.2025 | 86,85 | 88,58 | 86,00 | 86,96 | 0,62% | 7.577.097,00 |
| 30.07.2025 | 84,74 | 87,01 | 84,44 | 86,42 | 2,24% | 6.020.420,00 |
| 29.07.2025 | 89,00 | 89,13 | 83,60 | 84,53 | -4,44% | 10.444.173,00 |
| 28.07.2025 | 86,60 | 88,65 | 86,40 | 88,46 | 2,69% | 7.514.931,00 |
| 25.07.2025 | 85,30 | 86,31 | 83,75 | 86,14 | 1,34% | 6.043.252,00 |
| 24.07.2025 | 84,77 | 85,41 | 83,67 | 85,00 | 0,44% | 6.984.371,00 |
| 23.07.2025 | 81,78 | 85,05 | 81,66 | 84,63 | 3,62% | 8.909.588,00 |
| 22.07.2025 | 80,24 | 82,10 | 80,00 | 81,67 | 2,05% | 6.889.594,00 |
| 21.07.2025 | 80,00 | 82,15 | 79,09 | 80,03 | -0,22% | 9.536.519,00 |
| 18.07.2025 | 81,07 | 81,30 | 79,71 | 80,21 | -1,51% | 11.404.973,00 |
| 17.07.2025 | 81,65 | 83,94 | 80,98 | 81,44 | 0,38% | 111.506.779,00 |
| 16.07.2025 | 82,03 | 82,49 | 80,24 | 81,13 | 0,91% | 22.421.032,00 |
| 15.07.2025 | 85,26 | 86,00 | 80,32 | 80,40 | 6,59% | 43.674.070,00 |
| 14.07.2025 | 76,11 | 77,77 | 75,30 | 75,43 | 0,07% | 8.322.969,00 |
| 11.07.2025 | 76,20 | 77,18 | 74,72 | 75,38 | -1,91% | 5.951.368,00 |
| 10.07.2025 | 76,34 | 77,12 | 75,61 | 76,85 | 1,61% | 6.698.887,00 |
| 09.07.2025 | 74,00 | 76,16 | 73,75 | 75,63 | 2,16% | 4.757.382,00 |
| 08.07.2025 | 73,98 | 74,44 | 73,00 | 74,03 | 0,64% | 4.648.220,00 |
| 07.07.2025 | 73,80 | 74,84 | 73,05 | 73,56 | -1,14% | 5.057.854,00 |
| 03.07.2025 | 73,92 | 75,30 | 73,86 | 74,41 | 1,13% | 3.176.387,00 |
| 02.07.2025 | 72,97 | 74,10 | 72,37 | 73,58 | 0,12% | 4.755.219,00 |
| 01.07.2025 | 73,44 | 74,88 | 72,57 | 73,49 | 2,08% | 8.385.404,00 |
| 30.06.2025 | 70,70 | 73,76 | 70,35 | 71,99 | 3,84% | 7.880.984,00 |
| 27.06.2025 | 70,60 | 70,90 | 68,99 | 69,33 | 1,93% | 9.297.590,00 |
| 26.06.2025 | 67,51 | 68,37 | 65,55 | 68,02 | -2,55% | 9.593.439,00 |
| 25.06.2025 | 72,74 | 72,74 | 69,08 | 69,80 | -2,84% | 5.808.483,00 |
| 24.06.2025 | 70,15 | 72,13 | 69,94 | 71,84 | 4,31% | 6.210.191,00 |
| 23.06.2025 | 68,08 | 69,50 | 67,00 | 68,87 | 0,94% | 6.037.018,00 |
| 20.06.2025 | 69,24 | 70,24 | 67,89 | 68,23 | -0,63% | 7.823.511,00 |
| 18.06.2025 | 67,59 | 69,42 | 67,55 | 68,66 | 1,51% | 6.321.593,00 |
| 17.06.2025 | 69,69 | 69,70 | 66,96 | 67,64 | -3,72% | 8.412.938,00 |
| 16.06.2025 | 66,82 | 70,98 | 66,59 | 70,25 | 3,37% | 8.309.772,00 |
| 13.06.2025 | 68,93 | 70,05 | 67,78 | 67,96 | -3,70% | 6.705.012,00 |
| 12.06.2025 | 71,62 | 72,46 | 70,26 | 70,57 | -2,49% | 7.536.634,00 |
| 11.06.2025 | 72,59 | 74,01 | 72,13 | 72,37 | 0,00% | 5.057.731,00 |
| 10.06.2025 | 72,02 | 72,66 | 71,31 | 72,37 | 1,23% | 4.055.620,00 |
| 09.06.2025 | 71,65 | 72,20 | 70,55 | 71,49 | 0,04% | 5.838.285,00 |
| 06.06.2025 | 72,16 | 72,40 | 70,34 | 71,46 | 0,49% | 9.061.395,00 |
| 05.06.2025 | 76,18 | 77,57 | 71,00 | 71,11 | -6,50% | 12.297.256,00 |
| 04.06.2025 | 74,35 | 76,52 | 74,35 | 76,05 | 2,22% | 4.942.952,00 |
| 03.06.2025 | 75,43 | 75,71 | 73,49 | 74,40 | -0,49% | 4.236.252,00 |
| 02.06.2025 | 74,66 | 75,57 | 73,29 | 74,77 | -0,60% | 3.911.061,00 |
| 30.05.2025 | 74,30 | 75,59 | 73,24 | 75,22 | 0,45% | 6.880.604,00 |
| 29.05.2025 | 77,79 | 78,03 | 74,55 | 74,88 | -2,68% | 5.414.868,00 |
| 28.05.2025 | 76,17 | 77,12 | 75,84 | 76,94 | 1,16% | 6.569.671,00 |
| 27.05.2025 | 75,56 | 76,56 | 74,45 | 76,06 | 2,94% | 4.619.482,00 |
| 23.05.2025 | 72,09 | 74,35 | 71,85 | 73,89 | -0,59% | 4.840.742,00 |
| 22.05.2025 | 74,40 | 75,16 | 73,84 | 74,33 | -0,19% | 4.805.713,00 |
| 21.05.2025 | 76,00 | 76,79 | 74,12 | 74,47 | -3,36% | 6.322.969,00 |
| 20.05.2025 | 76,20 | 77,44 | 75,87 | 77,06 | 0,97% | 4.918.944,00 |
| 19.05.2025 | 74,20 | 76,89 | 74,11 | 76,32 | 0,01% | 4.819.508,00 |
| 16.05.2025 | 77,50 | 77,51 | 76,13 | 76,31 | -1,54% | 6.568.344,00 |
| 15.05.2025 | 78,03 | 78,29 | 75,02 | 77,50 | -2,07% | 9.364.042,00 |
| 14.05.2025 | 77,68 | 79,95 | 77,26 | 79,14 | 1,28% | 11.980.549,00 |
| 13.05.2025 | 80,02 | 80,55 | 78,03 | 78,14 | -1,59% | 14.240.780,00 |
| 12.05.2025 | 75,08 | 80,17 | 75,08 | 79,40 | 11,77% | 32.485.885,00 |
| 09.05.2025 | 69,75 | 75,77 | 68,98 | 71,04 | 18,60% | 48.903.743,00 |