11,250€
-0,18%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,99 | 11,33 | 10,86 | 11,27 | 2,55% | 28.918,00 |
| 19.10.2026 | 10,90 | 11,04 | 10,71 | 10,99 | 0,83% | 36.603,00 |
| 16.10.2026 | 11,66 | 11,80 | 10,81 | 10,90 | -6,76% | 15.227,00 |
| 15.10.2026 | 10,76 | 11,78 | 10,63 | 11,69 | 7,54% | 48.664,00 |
| 14.10.2026 | 10,96 | 11,03 | 10,55 | 10,87 | -0,09% | 57.223,00 |
| 13.10.2026 | 10,64 | 11,12 | 10,60 | 10,88 | 1,59% | 30.138,00 |
| 12.10.2026 | 10,89 | 11,17 | 10,67 | 10,71 | -0,46% | 61.745,00 |
| 09.10.2026 | 11,00 | 11,19 | 10,76 | 10,76 | -2,09% | 12.404,00 |
| 08.10.2026 | 10,72 | 10,99 | 10,68 | 10,99 | 2,33% | 21.641,00 |
| 07.10.2026 | 10,56 | 10,78 | 10,37 | 10,74 | 1,23% | 13.029,00 |
| 06.10.2026 | 10,66 | 10,76 | 10,56 | 10,61 | -0,09% | 9.954,00 |
| 05.10.2026 | 10,64 | 10,78 | 10,44 | 10,62 | -0,09% | 40.965,00 |
| 02.10.2026 | 10,84 | 10,84 | 10,43 | 10,63 | -2,21% | 49.436,00 |
| 01.10.2026 | 10,83 | 10,99 | 10,70 | 10,87 | 1,68% | 27.083,00 |
| 30.09.2026 | 10,81 | 10,82 | 10,58 | 10,69 | 0,38% | 29.578,00 |
| 29.09.2026 | 10,89 | 11,04 | 10,46 | 10,65 | -1,93% | 18.693,00 |
| 28.09.2026 | 10,99 | 11,55 | 10,71 | 10,86 | -1,99% | 68.871,00 |
| 25.09.2026 | 11,13 | 11,18 | 10,96 | 11,08 | 0,09% | 35.943,00 |
| 24.09.2026 | 11,08 | 11,29 | 11,00 | 11,07 | -0,81% | 29.875,00 |
| 23.09.2026 | 11,52 | 11,67 | 11,02 | 11,16 | -3,04% | 60.745,00 |
| 22.09.2026 | 12,11 | 12,22 | 11,48 | 11,51 | -6,04% | 39.893,00 |
| 21.09.2026 | 12,30 | 12,38 | 12,08 | 12,25 | 0,08% | 17.848,00 |
| 18.09.2026 | 12,49 | 12,58 | 12,15 | 12,24 | -1,37% | 11.672,00 |
| 17.09.2026 | 12,71 | 12,89 | 12,40 | 12,41 | -2,90% | 15.336,00 |
| 16.09.2026 | 13,09 | 13,13 | 12,68 | 12,78 | -1,69% | 15.993,00 |
| 15.09.2026 | 12,89 | 13,20 | 12,60 | 13,00 | 0,54% | 17.335,00 |
| 14.09.2026 | 12,40 | 12,93 | 12,26 | 12,93 | 4,61% | 33.227,00 |
| 11.09.2026 | 11,91 | 12,40 | 11,91 | 12,36 | 4,22% | 23.783,00 |
| 10.09.2026 | 12,03 | 12,08 | 11,59 | 11,86 | -0,84% | 18.642,00 |
| 09.09.2026 | 12,08 | 12,13 | 11,76 | 11,96 | -1,32% | 31.098,00 |
| 08.09.2026 | 12,28 | 12,39 | 11,92 | 12,12 | -1,38% | 35.996,00 |
| 07.09.2026 | 12,56 | 12,56 | 12,14 | 12,29 | -0,57% | 12.828,00 |
| 04.09.2026 | 12,96 | 13,51 | 12,25 | 12,36 | -5,21% | 106.759,00 |
| 03.09.2026 | 12,60 | 13,07 | 12,40 | 13,04 | 3,99% | 46.756,00 |
| 02.09.2026 | 11,97 | 12,54 | 11,82 | 12,54 | 5,73% | 23.072,00 |
| 01.09.2026 | 11,87 | 12,01 | 11,51 | 11,86 | 0,51% | 35.830,00 |
| 31.08.2026 | 11,74 | 12,46 | 11,60 | 11,80 | 0,68% | 127.748,00 |
| 28.08.2026 | 11,52 | 11,88 | 11,48 | 11,72 | 1,65% | 30.403,00 |
| 27.08.2026 | 11,19 | 11,68 | 11,16 | 11,53 | 3,32% | 61.606,00 |
| 26.08.2026 | 11,22 | 11,54 | 11,16 | 11,16 | -1,67% | 33.204,00 |
| 25.08.2026 | 11,28 | 11,42 | 11,23 | 11,35 | -0,70% | 87.588,00 |
| 24.08.2026 | 11,32 | 11,49 | 11,27 | 11,43 | 1,33% | 32.394,00 |
| 21.08.2026 | 11,34 | 11,49 | 11,21 | 11,28 | -1,66% | 38.036,00 |
| 20.08.2026 | 11,59 | 11,72 | 11,28 | 11,47 | -0,78% | 103.788,00 |
| 19.08.2026 | 11,52 | 11,79 | 11,37 | 11,56 | 0,17% | 37.974,00 |
| 18.08.2026 | 11,51 | 11,85 | 11,51 | 11,54 | -0,43% | 34.395,00 |
| 17.08.2026 | 12,20 | 12,27 | 11,51 | 11,59 | -5,46% | 62.840,00 |
| 14.08.2026 | 12,61 | 12,74 | 12,14 | 12,26 | -2,85% | 107.030,00 |
| 13.08.2026 | 11,65 | 12,72 | 11,65 | 12,62 | 7,68% | 79.919,00 |
| 12.08.2026 | 11,79 | 11,86 | 11,33 | 11,72 | -0,42% | 143.129,00 |
| 11.08.2026 | 11,59 | 11,90 | 11,38 | 11,77 | 1,47% | 113.334,00 |
| 10.08.2026 | 12,08 | 12,08 | 11,12 | 11,60 | -3,01% | 217.616,00 |
| 07.08.2026 | 11,65 | 12,58 | 10,71 | 11,96 | -22,29% | 902.220,00 |
| 06.08.2026 | 16,51 | 16,55 | 15,12 | 15,39 | -6,56% | 115.238,00 |
| 05.08.2026 | 16,89 | 17,19 | 16,21 | 16,47 | -1,96% | 30.158,00 |
| 04.08.2026 | 16,18 | 16,80 | 15,51 | 16,80 | 5,53% | 19.155,00 |
| 03.08.2026 | 15,70 | 16,41 | 15,65 | 15,92 | 1,47% | 21.343,00 |
| 31.07.2026 | 16,00 | 16,10 | 15,38 | 15,69 | -1,20% | 12.469,00 |
| 30.07.2026 | 16,80 | 16,80 | 15,70 | 15,88 | -4,57% | 44.249,00 |
| 29.07.2026 | 16,70 | 17,05 | 16,24 | 16,64 | -0,30% | 16.251,00 |
| 28.07.2026 | 15,59 | 16,71 | 15,59 | 16,69 | 5,63% | 12.369,00 |
| 27.07.2026 | 15,30 | 16,11 | 15,09 | 15,80 | 3,67% | 22.018,00 |
| 24.07.2026 | 14,88 | 15,29 | 14,66 | 15,24 | 3,11% | 23.820,00 |
| 23.07.2026 | 15,31 | 15,58 | 14,74 | 14,78 | -4,27% | 35.803,00 |
| 22.07.2026 | 16,00 | 16,19 | 15,32 | 15,44 | -3,38% | 23.989,00 |
| 21.07.2026 | 16,49 | 16,49 | 15,87 | 15,98 | -2,32% | 83.775,00 |
| 20.07.2026 | 16,41 | 16,63 | 15,93 | 16,36 | 0,86% | 23.403,00 |
| 17.07.2026 | 17,00 | 17,01 | 16,06 | 16,22 | -3,28% | 92.212,00 |
| 16.07.2026 | 17,11 | 17,35 | 16,65 | 16,77 | -0,77% | 7.669,00 |
| 15.07.2026 | 16,65 | 17,23 | 16,37 | 16,90 | 1,81% | 12.383,00 |
| 14.07.2026 | 17,57 | 17,57 | 16,60 | 16,60 | -4,49% | 20.339,00 |
| 13.07.2026 | 17,13 | 18,01 | 17,03 | 17,38 | 2,00% | 28.719,00 |
| 10.07.2026 | 17,31 | 17,64 | 17,00 | 17,04 | -1,39% | 11.231,00 |
| 09.07.2026 | 16,59 | 17,30 | 16,24 | 17,28 | 3,54% | 31.994,00 |
| 08.07.2026 | 16,81 | 16,99 | 16,46 | 16,69 | -0,95% | 15.075,00 |
| 07.07.2026 | 16,63 | 17,24 | 16,63 | 16,85 | 0,18% | 25.244,00 |
| 06.07.2026 | 16,74 | 16,99 | 16,21 | 16,82 | 0,12% | 10.622,00 |
| 03.07.2026 | 17,01 | 17,15 | 16,56 | 16,80 | 0,60% | 10.219,00 |
| 02.07.2026 | 16,85 | 17,04 | 16,51 | 16,70 | -1,12% | 21.406,00 |
| 01.07.2026 | 15,85 | 17,24 | 15,71 | 16,89 | 6,09% | 45.676,00 |
| 30.06.2026 | 16,46 | 16,46 | 15,30 | 15,92 | -2,57% | 33.364,00 |
| 29.06.2026 | 16,16 | 16,95 | 15,81 | 16,34 | 0,93% | 24.276,00 |
| 26.06.2026 | 15,06 | 16,19 | 15,03 | 16,19 | 5,82% | 18.042,00 |
| 25.06.2026 | 15,51 | 15,85 | 14,99 | 15,30 | -1,92% | 25.749,00 |
| 24.06.2026 | 15,89 | 16,17 | 15,60 | 15,60 | -1,14% | 12.287,00 |
| 23.06.2026 | 15,90 | 15,98 | 15,17 | 15,78 | -0,25% | 27.741,00 |
| 22.06.2026 | 16,19 | 16,39 | 15,51 | 15,82 | -3,54% | 43.404,00 |
| 19.06.2026 | 16,29 | 16,50 | 16,01 | 16,40 | 1,23% | 61.094,00 |
| 18.06.2026 | 16,02 | 16,20 | 15,51 | 16,20 | 2,47% | 62.235,00 |
| 17.06.2026 | 16,34 | 16,64 | 15,81 | 15,81 | -3,36% | 69.747,00 |
| 16.06.2026 | 16,72 | 16,86 | 16,16 | 16,36 | -1,45% | 9.831,00 |
| 15.06.2026 | 17,01 | 17,18 | 16,29 | 16,60 | -0,78% | 19.176,00 |
| 12.06.2026 | 16,41 | 17,25 | 15,84 | 16,73 | 2,32% | 38.043,00 |
| 11.06.2026 | 16,73 | 16,96 | 15,99 | 16,35 | -2,27% | 28.850,00 |
| 10.06.2026 | 17,11 | 17,76 | 16,67 | 16,73 | -3,29% | 15.886,00 |
| 09.06.2026 | 17,11 | 17,34 | 16,50 | 17,30 | 2,79% | 29.814,00 |
| 08.06.2026 | 17,43 | 17,53 | 16,56 | 16,83 | -3,16% | 21.154,00 |
| 05.06.2026 | 18,15 | 18,39 | 17,21 | 17,38 | -4,45% | 16.173,00 |
| 04.06.2026 | 17,51 | 18,76 | 17,51 | 18,19 | 3,00% | 36.109,00 |
| 03.06.2026 | 18,07 | 18,29 | 17,31 | 17,66 | -2,91% | 23.492,00 |