68,435€
-0,99%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 69,36 | 69,63 | 68,15 | 68,41 | -1,03% | 7.471,00 |
| 15.05.2025 | 69,80 | 70,47 | 67,16 | 69,12 | -2,48% | 13.667,00 |
| 14.05.2025 | 69,69 | 71,05 | 68,86 | 70,88 | 1,61% | 16.101,00 |
| 13.05.2025 | 71,50 | 72,25 | 69,73 | 69,76 | -2,66% | 28.523,00 |
| 12.05.2025 | 65,74 | 72,40 | 65,26 | 71,67 | 13,49% | 51.158,00 |
| 09.05.2025 | 59,50 | 67,29 | 59,20 | 63,15 | 20,70% | 58.166,00 |
| 08.05.2025 | 50,82 | 52,45 | 50,71 | 52,32 | 5,69% | 5.571,00 |
| 07.05.2025 | 49,86 | 50,21 | 48,98 | 49,51 | -0,15% | 1.318,00 |
| 06.05.2025 | 49,09 | 49,67 | 48,33 | 49,58 | 0,23% | 1.999,00 |
| 05.05.2025 | 47,91 | 49,96 | 47,23 | 49,47 | 4,10% | 2.254,00 |
| 02.05.2025 | 47,29 | 48,10 | 46,97 | 47,52 | 1,46% | 1.916,00 |
| 30.04.2025 | 47,86 | 47,86 | 45,67 | 46,83 | -1,69% | 1.006,00 |
| 29.04.2025 | 47,85 | 48,32 | 47,64 | 47,64 | 0,92% | 1.420,00 |
| 28.04.2025 | 47,47 | 48,50 | 47,20 | 47,20 | 0,07% | 838,00 |
| 25.04.2025 | 48,47 | 48,66 | 47,03 | 47,17 | 2,66% | 4.940,00 |
| 24.04.2025 | 44,22 | 46,07 | 43,36 | 45,95 | 2,00% | 741,00 |
| 23.04.2025 | 43,92 | 46,20 | 43,86 | 45,05 | 7,16% | 4.336,00 |
| 22.04.2025 | 41,98 | 42,28 | 41,67 | 42,04 | -4,00% | 812,00 |
| 17.04.2025 | 43,22 | 45,14 | 42,29 | 43,79 | 1,50% | 5.300,00 |
| 16.04.2025 | 42,35 | 43,14 | 42,26 | 43,14 | 0,65% | 1.007,00 |
| 15.04.2025 | 43,21 | 43,44 | 42,53 | 42,86 | -0,15% | 1.104,00 |
| 14.04.2025 | 45,10 | 45,12 | 42,89 | 42,93 | -0,05% | 1.856,00 |
| 11.04.2025 | 45,00 | 45,00 | 42,72 | 42,95 | -3,82% | 1.294,00 |
| 10.04.2025 | 48,89 | 49,08 | 44,65 | 44,65 | 7,18% | 2.533,00 |
| 09.04.2025 | 41,70 | 42,17 | 39,87 | 41,66 | -4,03% | 946,00 |
| 08.04.2025 | 43,37 | 44,58 | 43,07 | 43,41 | 3,91% | 3.475,00 |
| 07.04.2025 | 39,05 | 43,92 | 38,56 | 41,78 | -3,12% | 20.311,00 |
| 04.04.2025 | 44,55 | 44,55 | 41,28 | 43,12 | -3,78% | 6.907,00 |
| 03.04.2025 | 49,30 | 49,30 | 44,28 | 44,82 | -14,33% | 7.011,00 |
| 02.04.2025 | 53,02 | 53,02 | 51,62 | 52,31 | -1,06% | 805,00 |
| 01.04.2025 | 50,53 | 52,87 | 50,51 | 52,87 | 5,59% | 1.104,00 |
| 31.03.2025 | 50,11 | 50,52 | 49,00 | 50,07 | -3,43% | 5.795,00 |
| 28.03.2025 | 52,99 | 53,33 | 51,85 | 51,85 | -3,68% | 1.898,00 |
| 27.03.2025 | 54,62 | 54,65 | 53,82 | 53,83 | -2,11% | 812,00 |
| 26.03.2025 | 57,95 | 58,15 | 54,58 | 54,99 | -2,76% | 3.614,00 |
| 25.03.2025 | 55,34 | 56,83 | 54,74 | 56,55 | 4,84% | 3.492,00 |
| 24.03.2025 | 52,98 | 53,94 | 52,98 | 53,94 | 3,61% | 3.323,00 |
| 21.03.2025 | 51,89 | 52,32 | 50,24 | 52,06 | 0,58% | 2.426,00 |
| 20.03.2025 | 51,67 | 52,71 | 50,03 | 51,76 | 2,01% | 1.997,00 |
| 19.03.2025 | 49,52 | 50,82 | 49,42 | 50,74 | 1,85% | 1.088,00 |
| 18.03.2025 | 51,87 | 52,16 | 49,28 | 49,82 | -1,54% | 4.926,00 |
| 17.03.2025 | 49,70 | 50,99 | 49,49 | 50,60 | 1,87% | 4.287,00 |
| 14.03.2025 | 50,49 | 50,88 | 49,20 | 49,67 | -3,98% | 9.636,00 |
| 13.03.2025 | 55,34 | 55,34 | 51,55 | 51,73 | -5,17% | 4.687,00 |
| 12.03.2025 | 54,50 | 55,32 | 53,62 | 54,55 | -0,16% | 1.539,00 |
| 11.03.2025 | 55,39 | 56,69 | 54,62 | 54,64 | -6,26% | 2.349,00 |
| 10.03.2025 | 59,68 | 59,68 | 57,50 | 58,29 | -1,82% | 5.045,00 |
| 07.03.2025 | 61,31 | 61,56 | 59,37 | 59,37 | -2,97% | 1.699,00 |
| 06.03.2025 | 61,52 | 61,52 | 59,91 | 61,19 | -0,03% | 1.714,00 |
| 05.03.2025 | 64,13 | 64,39 | 61,00 | 61,21 | -1,88% | 2.351,00 |
| 04.03.2025 | 64,32 | 64,32 | 62,07 | 62,38 | -6,20% | 1.821,00 |
| 03.03.2025 | 68,22 | 68,58 | 66,40 | 66,50 | -4,29% | 1.761,00 |
| 28.02.2025 | 68,30 | 70,20 | 68,15 | 69,48 | -1,07% | 2.383,00 |
| 27.02.2025 | 69,68 | 70,23 | 68,20 | 70,23 | -0,21% | 486,00 |
| 26.02.2025 | 72,10 | 72,35 | 70,22 | 70,38 | 2,00% | 1.570,00 |
| 25.02.2025 | 70,28 | 71,56 | 68,83 | 69,00 | -1,57% | 1.849,00 |
| 24.02.2025 | 69,26 | 70,10 | 67,52 | 70,10 | -0,20% | 3.500,00 |
| 21.02.2025 | 72,35 | 72,96 | 70,24 | 70,24 | -1,75% | 2.549,00 |
| 20.02.2025 | 73,71 | 73,71 | 71,49 | 71,49 | -4,76% | 4.138,00 |
| 19.02.2025 | 76,75 | 77,01 | 75,00 | 75,06 | -1,88% | 2.744,00 |
| 18.02.2025 | 77,46 | 77,91 | 74,37 | 76,50 | -1,26% | 4.227,00 |
| 17.02.2025 | 77,55 | 79,56 | 77,19 | 77,48 | 1,16% | 6.263,00 |
| 14.02.2025 | 79,79 | 79,79 | 76,59 | 76,59 | -4,12% | 21.865,00 |
| 13.02.2025 | 86,10 | 88,00 | 79,18 | 79,88 | -30,83% | 16.186,00 |
| 12.02.2025 | 115,84 | 116,34 | 114,80 | 115,48 | -0,45% | 361,00 |
| 11.02.2025 | 118,02 | 118,02 | 116,00 | 116,00 | -3,93% | 172,00 |
| 10.02.2025 | 113,98 | 121,72 | 113,98 | 120,74 | 7,38% | 1.175,00 |
| 07.02.2025 | 111,40 | 112,64 | 110,86 | 112,44 | 1,13% | 150,00 |
| 06.02.2025 | 110,82 | 112,20 | 110,60 | 111,18 | 2,06% | 238,00 |
| 05.02.2025 | 109,30 | 109,30 | 108,82 | 108,94 | -1,32% | 288,00 |
| 04.02.2025 | 113,58 | 113,58 | 110,00 | 110,40 | -4,65% | 1.354,00 |
| 03.02.2025 | 112,22 | 115,78 | 111,70 | 115,78 | -0,36% | 496,00 |
| 31.01.2025 | 115,82 | 116,20 | 115,82 | 116,20 | -2,61% | 125,00 |
| 30.01.2025 | 118,80 | 120,04 | 118,80 | 119,32 | 1,95% | 788,00 |
| 29.01.2025 | 115,92 | 117,04 | 114,74 | 117,04 | 0,55% | 355,00 |
| 28.01.2025 | 114,20 | 116,40 | 113,58 | 116,40 | 3,76% | 174,00 |
| 27.01.2025 | 111,24 | 114,02 | 108,70 | 112,18 | -2,09% | 914,00 |
| 24.01.2025 | 114,00 | 114,84 | 113,10 | 114,58 | 0,51% | 1.339,00 |
| 23.01.2025 | 116,18 | 116,18 | 113,28 | 114,00 | -3,72% | 390,00 |
| 22.01.2025 | 119,24 | 120,18 | 116,00 | 118,40 | -1,33% | 744,00 |
| 21.01.2025 | 120,30 | 121,80 | 119,06 | 120,00 | 1,66% | 147,00 |
| 20.01.2025 | 122,98 | 122,98 | 118,04 | 118,04 | -2,01% | 124,00 |
| 17.01.2025 | 119,24 | 121,26 | 119,24 | 120,46 | 2,54% | 141,00 |
| 16.01.2025 | 116,94 | 118,62 | 116,94 | 117,48 | 1,71% | 45,00 |
| 15.01.2025 | 113,90 | 116,34 | 113,90 | 115,50 | 0,64% | 210,00 |
| 14.01.2025 | 116,04 | 116,44 | 114,76 | 114,76 | -1,05% | 304,00 |
| 13.01.2025 | 115,20 | 116,12 | 113,02 | 115,98 | 0,29% | 479,00 |
| 10.01.2025 | 117,68 | 118,56 | 114,44 | 115,64 | -1,55% | 380,00 |
| 09.01.2025 | 118,14 | 118,46 | 117,46 | 117,46 | -0,69% | 10,00 |
| 08.01.2025 | 118,28 | 118,28 | 118,28 | 118,28 | 0,80% | - |
| 07.01.2025 | 121,68 | 121,94 | 116,60 | 117,34 | -3,90% | 291,00 |
| 06.01.2025 | 118,18 | 122,10 | 118,18 | 122,10 | 4,50% | 412,00 |
| 03.01.2025 | 115,02 | 116,98 | 115,00 | 116,84 | 1,02% | 214,00 |
| 02.01.2025 | 114,52 | 115,66 | 114,00 | 115,66 | 0,49% | 386,00 |
| 30.12.2024 | 112,92 | 115,34 | 112,92 | 115,10 | -0,76% | 32,00 |
| 27.12.2024 | 117,00 | 117,36 | 115,24 | 115,98 | -1,56% | 188,00 |
| 23.12.2024 | 122,20 | 122,20 | 117,82 | 117,82 | -2,92% | 168,00 |
| 20.12.2024 | 118,02 | 121,36 | 117,54 | 121,36 | -1,27% | 395,00 |
| 19.12.2024 | 124,46 | 124,46 | 121,86 | 122,92 | -3,68% | 224,00 |
| 18.12.2024 | 130,00 | 130,10 | 127,62 | 127,62 | -0,19% | 267,00 |