25,333€
0,51%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 25,44 | 25,44 | 25,39 | 25,42 | 0,84% | - |
| 02.02.2026 | 25,33 | 26,14 | 25,01 | 25,21 | -1,62% | 13.456,00 |
| 30.01.2026 | 25,74 | 26,30 | 25,62 | 25,62 | -2,36% | 4.489,00 |
| 29.01.2026 | 26,76 | 26,85 | 25,84 | 26,24 | -3,16% | 10.890,00 |
| 28.01.2026 | 27,04 | 27,39 | 26,94 | 27,10 | 0,18% | 4.301,00 |
| 27.01.2026 | 28,78 | 28,78 | 26,74 | 27,05 | -7,59% | 10.830,00 |
| 26.01.2026 | 30,79 | 30,89 | 28,89 | 29,27 | -5,79% | 3.192,00 |
| 23.01.2026 | 31,32 | 31,32 | 30,73 | 31,07 | 0,60% | 4.523,00 |
| 22.01.2026 | 30,53 | 31,12 | 30,45 | 30,88 | 2,54% | 4.925,00 |
| 21.01.2026 | 29,25 | 30,26 | 29,05 | 30,12 | 1,67% | 8.394,00 |
| 20.01.2026 | 29,84 | 30,00 | 29,31 | 29,62 | -0,99% | 6.068,00 |
| 19.01.2026 | 29,89 | 30,15 | 29,76 | 29,92 | -3,13% | 4.789,00 |
| 16.01.2026 | 31,36 | 31,36 | 30,75 | 30,88 | -1,09% | 643,00 |
| 15.01.2026 | 31,77 | 32,17 | 30,93 | 31,22 | -1,99% | 22.102,00 |
| 14.01.2026 | 31,91 | 32,09 | 31,21 | 31,86 | -0,19% | 8.275,00 |
| 13.01.2026 | 31,69 | 31,98 | 31,14 | 31,92 | 1,16% | 16.019,00 |
| 12.01.2026 | 32,10 | 32,42 | 31,51 | 31,55 | -1,41% | 21.055,00 |
| 09.01.2026 | 32,01 | 32,40 | 31,51 | 32,00 | 0,00% | 18.698,00 |
| 08.01.2026 | 32,99 | 33,23 | 31,87 | 32,00 | -3,31% | 17.042,00 |
| 07.01.2026 | 34,15 | 34,24 | 32,80 | 33,10 | -2,66% | 19.082,00 |
| 06.01.2026 | 34,43 | 34,90 | 33,90 | 34,00 | -0,28% | 26.264,00 |
| 05.01.2026 | 32,79 | 34,26 | 32,21 | 34,10 | 6,21% | 23.358,00 |
| 02.01.2026 | 32,50 | 32,83 | 31,31 | 32,10 | -1,55% | 23.571,00 |
| 30.12.2025 | 32,52 | 32,74 | 32,42 | 32,61 | -0,12% | 7.323,00 |
| 29.12.2025 | 32,35 | 32,92 | 32,27 | 32,65 | 2,71% | 31.821,00 |
| 23.12.2025 | 31,65 | 31,91 | 31,26 | 31,79 | 0,24% | 21.451,00 |
| 22.12.2025 | 31,97 | 32,16 | 31,57 | 31,71 | -0,35% | 14.951,00 |
| 19.12.2025 | 31,96 | 32,17 | 31,41 | 31,82 | 0,13% | 13.083,00 |
| 18.12.2025 | 31,74 | 32,14 | 31,45 | 31,78 | 0,47% | 9.946,00 |
| 17.12.2025 | 31,21 | 32,30 | 31,00 | 31,63 | 1,05% | 13.204,00 |
| 16.12.2025 | 30,66 | 31,30 | 30,39 | 31,30 | 1,77% | 23.621,00 |
| 15.12.2025 | 31,20 | 31,49 | 30,31 | 30,76 | -1,58% | 24.130,00 |
| 12.12.2025 | 31,70 | 32,17 | 31,07 | 31,25 | -0,90% | 18.410,00 |
| 11.12.2025 | 33,36 | 33,46 | 31,36 | 31,54 | -6,56% | 32.959,00 |
| 10.12.2025 | 33,96 | 34,04 | 33,34 | 33,75 | -0,53% | 9.939,00 |
| 09.12.2025 | 33,94 | 34,21 | 33,44 | 33,93 | -0,21% | 14.139,00 |
| 08.12.2025 | 34,70 | 34,97 | 33,86 | 34,00 | -1,23% | 18.423,00 |
| 05.12.2025 | 33,78 | 35,14 | 33,78 | 34,43 | 1,70% | 17.482,00 |
| 04.12.2025 | 33,30 | 33,85 | 32,81 | 33,85 | 2,45% | 19.917,00 |
| 03.12.2025 | 34,38 | 34,58 | 33,03 | 33,04 | -4,23% | 11.206,00 |
| 02.12.2025 | 33,93 | 35,03 | 33,89 | 34,50 | 1,13% | 13.330,00 |
| 01.12.2025 | 33,97 | 34,58 | 33,27 | 34,12 | -0,15% | 15.116,00 |
| 28.11.2025 | 34,08 | 34,45 | 33,81 | 34,17 | -0,03% | 7.376,00 |
| 27.11.2025 | 33,90 | 34,18 | 33,63 | 34,18 | 1,32% | 5.875,00 |
| 26.11.2025 | 34,00 | 34,10 | 33,44 | 33,73 | -0,24% | 8.293,00 |
| 25.11.2025 | 33,77 | 34,04 | 33,30 | 33,81 | -0,16% | 34.102,00 |
| 24.11.2025 | 34,96 | 34,99 | 33,45 | 33,87 | -1,47% | 9.441,00 |
| 21.11.2025 | 33,22 | 34,69 | 32,10 | 34,37 | 3,14% | 20.951,00 |
| 20.11.2025 | 36,10 | 36,10 | 33,23 | 33,33 | -4,46% | 12.624,00 |
| 19.11.2025 | 34,98 | 35,35 | 34,52 | 34,88 | -0,34% | 8.788,00 |
| 18.11.2025 | 34,42 | 35,50 | 34,17 | 35,00 | 0,68% | 15.356,00 |
| 17.11.2025 | 36,26 | 36,80 | 34,32 | 34,77 | -3,56% | 18.702,00 |
| 14.11.2025 | 36,85 | 36,85 | 35,72 | 36,05 | -2,17% | 19.046,00 |
| 13.11.2025 | 37,77 | 38,21 | 36,56 | 36,85 | -2,72% | 14.527,00 |
| 12.11.2025 | 38,29 | 39,18 | 37,56 | 37,88 | -0,81% | 15.923,00 |
| 11.11.2025 | 37,47 | 38,41 | 37,11 | 38,19 | 2,06% | 16.704,00 |
| 10.11.2025 | 38,01 | 38,84 | 36,38 | 37,42 | 0,31% | 33.034,00 |
| 07.11.2025 | 40,85 | 42,26 | 36,09 | 37,31 | -6,08% | 55.825,00 |
| 06.11.2025 | 41,77 | 42,24 | 39,68 | 39,72 | -4,40% | 18.205,00 |
| 05.11.2025 | 40,61 | 42,13 | 40,61 | 41,55 | 1,11% | 15.197,00 |
| 04.11.2025 | 41,77 | 42,32 | 41,10 | 41,10 | -3,46% | 14.545,00 |
| 03.11.2025 | 43,30 | 44,09 | 41,81 | 42,57 | -1,77% | 16.737,00 |
| 31.10.2025 | 42,51 | 43,96 | 42,35 | 43,34 | 1,51% | 11.311,00 |
| 30.10.2025 | 43,07 | 43,64 | 41,70 | 42,69 | 0,01% | 14.364,00 |
| 29.10.2025 | 44,66 | 45,00 | 42,52 | 42,69 | -3,83% | 17.565,00 |
| 28.10.2025 | 46,09 | 46,12 | 44,16 | 44,39 | -3,53% | 12.649,00 |
| 27.10.2025 | 45,20 | 46,50 | 44,91 | 46,01 | 3,08% | 12.415,00 |
| 24.10.2025 | 46,69 | 47,30 | 44,09 | 44,64 | -4,03% | 27.911,00 |
| 23.10.2025 | 46,88 | 47,10 | 46,11 | 46,51 | -0,24% | 15.081,00 |
| 22.10.2025 | 46,26 | 46,72 | 45,45 | 46,62 | -0,37% | 13.175,00 |
| 21.10.2025 | 45,45 | 47,16 | 44,78 | 46,80 | 3,68% | 22.827,00 |
| 20.10.2025 | 43,21 | 45,62 | 42,98 | 45,14 | 5,30% | 16.438,00 |
| 17.10.2025 | 42,11 | 43,59 | 41,00 | 42,87 | 0,23% | 26.243,00 |
| 16.10.2025 | 43,99 | 44,49 | 42,42 | 42,77 | -2,12% | 11.182,00 |
| 15.10.2025 | 43,90 | 44,41 | 43,37 | 43,69 | 0,05% | 9.382,00 |
| 14.10.2025 | 44,29 | 44,29 | 42,84 | 43,67 | -1,61% | 21.235,00 |
| 13.10.2025 | 45,30 | 46,41 | 44,07 | 44,39 | -1,45% | 16.344,00 |
| 10.10.2025 | 46,95 | 47,57 | 44,22 | 45,04 | -3,89% | 38.874,00 |
| 09.10.2025 | 46,50 | 46,97 | 45,75 | 46,87 | 0,78% | 19.936,00 |
| 08.10.2025 | 46,23 | 47,39 | 45,14 | 46,50 | 1,51% | 42.854,00 |
| 07.10.2025 | 45,70 | 48,36 | 45,30 | 45,81 | 0,87% | 51.995,00 |
| 06.10.2025 | 43,98 | 45,88 | 43,51 | 45,42 | 4,69% | 38.785,00 |
| 03.10.2025 | 43,80 | 43,98 | 43,11 | 43,38 | -0,20% | 13.560,00 |
| 02.10.2025 | 42,20 | 43,65 | 41,52 | 43,47 | 3,13% | 21.687,00 |
| 01.10.2025 | 41,08 | 42,29 | 40,63 | 42,15 | 0,60% | 32.325,00 |
| 30.09.2025 | 42,73 | 43,18 | 41,40 | 41,90 | -1,13% | 19.376,00 |
| 29.09.2025 | 40,11 | 43,07 | 40,11 | 42,38 | 5,31% | 29.709,00 |
| 26.09.2025 | 40,00 | 40,30 | 39,35 | 40,24 | 0,98% | 6.547,00 |
| 25.09.2025 | 39,91 | 40,58 | 38,80 | 39,85 | -0,18% | 23.596,00 |
| 24.09.2025 | 39,99 | 40,66 | 39,61 | 39,92 | 0,77% | 13.095,00 |
| 23.09.2025 | 39,19 | 40,31 | 38,91 | 39,62 | 1,15% | 19.589,00 |
| 22.09.2025 | 38,12 | 39,57 | 37,01 | 39,17 | 3,34% | 39.029,00 |
| 19.09.2025 | 37,69 | 37,90 | 36,74 | 37,90 | 0,29% | 29.504,00 |
| 18.09.2025 | 38,99 | 39,08 | 37,74 | 37,79 | -1,64% | 12.550,00 |
| 17.09.2025 | 37,88 | 38,48 | 37,76 | 38,42 | -1,07% | 2.945,00 |
| 16.09.2025 | 38,92 | 39,09 | 36,95 | 38,84 | -0,14% | 28.258,00 |
| 15.09.2025 | 38,83 | 39,34 | 38,48 | 38,89 | -0,17% | 7.589,00 |
| 12.09.2025 | 38,66 | 39,31 | 38,61 | 38,96 | -0,94% | 4.908,00 |
| 11.09.2025 | 39,53 | 39,80 | 38,88 | 39,33 | -3,70% | 8.524,00 |
| 10.09.2025 | 44,27 | 44,40 | 40,81 | 40,84 | -9,07% | 9.071,00 |