12,370€
4,30%
Echtzeit-Aktienkurs Trade Desk (The)
Bid:
Ask:
Aktienkurse zur Trade Desk (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 19,86 | 20,18 | 18,09 | 18,19 | -9,77% | 43.673,00 |
| 01.06.2026 | 18,60 | 20,26 | 18,57 | 20,16 | 9,39% | 50.506,00 |
| 29.05.2026 | 18,18 | 18,99 | 18,01 | 18,43 | 1,15% | 56.047,00 |
| 28.05.2026 | 19,41 | 19,41 | 18,17 | 18,22 | -5,60% | 22.782,00 |
| 27.05.2026 | 19,12 | 20,06 | 18,74 | 19,30 | 1,79% | 44.600,00 |
| 26.05.2026 | 19,30 | 19,49 | 18,88 | 18,96 | -4,10% | 27.442,00 |
| 25.05.2026 | 19,63 | 19,83 | 19,43 | 19,77 | 4,05% | 3.292,00 |
| 22.05.2026 | 18,49 | 19,39 | 18,21 | 19,00 | 3,60% | 34.461,00 |
| 21.05.2026 | 18,00 | 18,41 | 17,88 | 18,34 | 2,00% | 8.924,00 |
| 20.05.2026 | 18,35 | 18,47 | 17,50 | 17,98 | -1,48% | 14.915,00 |
| 19.05.2026 | 19,13 | 19,92 | 18,25 | 18,25 | -4,30% | 26.051,00 |
| 18.05.2026 | 18,15 | 19,39 | 17,90 | 19,07 | 5,07% | 27.832,00 |
| 15.05.2026 | 17,45 | 18,16 | 17,24 | 18,15 | 5,95% | 38.162,00 |
| 14.05.2026 | 17,57 | 17,71 | 17,13 | 17,13 | -2,34% | 33.088,00 |
| 13.05.2026 | 17,99 | 18,19 | 16,94 | 17,54 | -2,61% | 25.631,00 |
| 12.05.2026 | 18,03 | 18,59 | 18,00 | 18,01 | -1,21% | 29.957,00 |
| 11.05.2026 | 19,46 | 19,62 | 17,70 | 18,23 | -5,00% | 91.304,00 |
| 08.05.2026 | 17,50 | 19,27 | 16,81 | 19,19 | -4,43% | 119.209,00 |
| 07.05.2026 | 20,64 | 20,88 | 19,98 | 20,08 | -2,24% | 25.228,00 |
| 06.05.2026 | 20,82 | 21,24 | 20,36 | 20,54 | -2,28% | 15.379,00 |
| 05.05.2026 | 20,64 | 21,10 | 20,00 | 21,02 | 1,94% | 25.796,00 |
| 04.05.2026 | 20,84 | 21,30 | 20,54 | 20,62 | 2,79% | 36.979,00 |
| 30.04.2026 | 20,88 | 20,98 | 19,81 | 20,06 | -3,74% | 32.741,00 |
| 29.04.2026 | 19,93 | 20,94 | 19,85 | 20,84 | 5,15% | 7.708,00 |
| 28.04.2026 | 19,71 | 19,94 | 19,64 | 19,82 | 0,25% | 14.724,00 |
| 27.04.2026 | 20,62 | 20,68 | 19,63 | 19,77 | -3,18% | 8.886,00 |
| 24.04.2026 | 19,66 | 20,66 | 19,33 | 20,42 | 6,08% | 15.924,00 |