123,250€
-0,91%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 124,18 | 125,81 | 122,58 | 123,32 | -0,85% | 2.149,00 |
| 22.11.2024 | 121,26 | 124,38 | 121,16 | 124,38 | 1,83% | 1.514,00 |
| 21.11.2024 | 116,70 | 122,40 | 116,70 | 122,14 | 3,86% | 4.939,00 |
| 20.11.2024 | 113,96 | 118,70 | 113,30 | 117,60 | 4,53% | 2.575,00 |
| 19.11.2024 | 110,72 | 112,76 | 108,40 | 112,50 | 1,74% | 2.037,00 |
| 18.11.2024 | 112,64 | 113,52 | 110,26 | 110,58 | -1,62% | 1.365,00 |
| 15.11.2024 | 118,12 | 118,98 | 112,10 | 112,40 | -6,22% | 3.370,00 |
| 14.11.2024 | 120,88 | 122,34 | 117,00 | 119,86 | -0,86% | 4.267,00 |
| 13.11.2024 | 123,08 | 124,42 | 120,78 | 120,90 | -1,96% | 1.556,00 |
| 12.11.2024 | 122,28 | 123,36 | 120,32 | 123,32 | 1,77% | 2.862,00 |
| 11.11.2024 | 118,00 | 123,60 | 116,80 | 121,18 | 4,07% | 6.548,00 |
| 08.11.2024 | 110,60 | 118,44 | 109,00 | 116,44 | -5,09% | 8.375,00 |
| 07.11.2024 | 117,72 | 122,68 | 116,18 | 122,68 | 5,58% | 3.997,00 |
| 06.11.2024 | 114,00 | 117,34 | 114,00 | 116,20 | 5,93% | 6.224,00 |
| 05.11.2024 | 108,98 | 109,86 | 108,50 | 109,70 | 0,29% | 1.416,00 |
| 04.11.2024 | 109,04 | 111,48 | 108,50 | 109,38 | -0,94% | 3.033,00 |
| 01.11.2024 | 111,36 | 111,64 | 109,88 | 110,42 | -0,56% | 1.014,00 |
| 31.10.2024 | 111,02 | 111,18 | 109,00 | 111,04 | 0,02% | 2.608,00 |
| 30.10.2024 | 113,46 | 114,54 | 111,02 | 111,02 | -2,70% | 1.246,00 |
| 29.10.2024 | 111,52 | 114,10 | 108,30 | 114,10 | 2,48% | 1.988,00 |
| 28.10.2024 | 111,24 | 112,34 | 109,96 | 111,34 | 0,71% | 716,00 |
| 25.10.2024 | 109,30 | 112,18 | 108,84 | 110,56 | 1,45% | 1.251,00 |
| 24.10.2024 | 109,48 | 110,22 | 108,56 | 108,98 | 0,70% | 659,00 |
| 23.10.2024 | 110,58 | 110,98 | 108,00 | 108,22 | -2,28% | 1.102,00 |
| 22.10.2024 | 108,78 | 111,56 | 108,02 | 110,74 | 1,39% | 545,00 |
| 21.10.2024 | 109,44 | 110,44 | 108,26 | 109,22 | -0,36% | 930,00 |
| 18.10.2024 | 108,40 | 109,86 | 106,28 | 109,62 | 0,98% | 1.263,00 |
| 17.10.2024 | 108,84 | 110,00 | 108,30 | 108,56 | 0,41% | 1.799,00 |
| 16.10.2024 | 108,82 | 108,92 | 107,90 | 108,12 | 0,09% | 807,00 |
| 15.10.2024 | 107,86 | 108,70 | 106,96 | 108,02 | -0,15% | 1.024,00 |
| 14.10.2024 | 107,68 | 109,06 | 107,38 | 108,18 | 0,17% | 1.855,00 |
| 11.10.2024 | 106,20 | 108,00 | 104,88 | 108,00 | 2,16% | 1.600,00 |
| 10.10.2024 | 105,04 | 106,68 | 104,94 | 105,72 | 0,02% | 1.313,00 |
| 09.10.2024 | 104,28 | 106,00 | 103,52 | 105,70 | 1,63% | 1.623,00 |
| 08.10.2024 | 101,28 | 104,00 | 101,20 | 104,00 | 2,16% | 628,00 |
| 07.10.2024 | 102,38 | 103,66 | 101,80 | 101,80 | -1,41% | 2.663,00 |
| 04.10.2024 | 100,76 | 103,44 | 100,22 | 103,26 | 3,27% | 2.426,00 |
| 03.10.2024 | 97,31 | 100,10 | 97,13 | 99,99 | 1,61% | 640,00 |
| 02.10.2024 | 97,78 | 98,80 | 97,46 | 98,41 | 0,06% | 1.002,00 |
| 01.10.2024 | 97,69 | 99,50 | 96,48 | 98,35 | 0,77% | 3.823,00 |
| 30.09.2024 | 97,80 | 98,24 | 96,76 | 97,60 | -0,30% | 447,00 |
| 27.09.2024 | 97,36 | 98,76 | 97,29 | 97,89 | 0,14% | 623,00 |
| 26.09.2024 | 100,54 | 101,54 | 96,87 | 97,75 | -1,28% | 1.924,00 |
| 25.09.2024 | 98,93 | 99,50 | 98,21 | 99,02 | 0,41% | 564,00 |
| 24.09.2024 | 98,33 | 98,83 | 97,15 | 98,62 | 0,86% | 668,00 |
| 23.09.2024 | 98,29 | 98,99 | 97,15 | 97,78 | 0,08% | 281,00 |
| 20.09.2024 | 98,64 | 99,57 | 97,70 | 97,70 | -0,81% | 1.156,00 |
| 19.09.2024 | 98,50 | 99,98 | 98,03 | 98,50 | 1,13% | 3.981,00 |
| 18.09.2024 | 95,10 | 97,70 | 95,10 | 97,40 | 1,99% | 774,00 |
| 17.09.2024 | 94,75 | 95,97 | 94,75 | 95,50 | 0,09% | 246,00 |
| 16.09.2024 | 95,05 | 95,78 | 94,56 | 95,41 | -0,48% | 1.163,00 |
| 13.09.2024 | 94,60 | 96,75 | 93,88 | 95,87 | 1,88% | 1.460,00 |
| 12.09.2024 | 92,32 | 94,40 | 91,83 | 94,10 | 1,97% | 493,00 |
| 11.09.2024 | 89,86 | 92,28 | 89,34 | 92,28 | 2,01% | 1.546,00 |
| 10.09.2024 | 89,10 | 90,46 | 89,10 | 90,46 | 0,79% | 1.083,00 |
| 09.09.2024 | 89,22 | 91,69 | 88,50 | 89,75 | -0,88% | 1.232,00 |
| 06.09.2024 | 92,67 | 94,00 | 89,71 | 90,55 | -1,73% | 2.809,00 |
| 05.09.2024 | 90,88 | 92,42 | 90,69 | 92,14 | 0,47% | 614,00 |
| 04.09.2024 | 89,87 | 92,95 | 89,87 | 91,71 | 0,95% | 830,00 |
| 03.09.2024 | 94,35 | 94,37 | 90,85 | 90,85 | -3,69% | 1.038,00 |
| 02.09.2024 | 93,89 | 94,87 | 93,65 | 94,33 | 0,11% | 435,00 |
| 30.08.2024 | 93,90 | 94,38 | 93,85 | 94,23 | 0,51% | 613,00 |
| 29.08.2024 | 91,30 | 94,77 | 90,59 | 93,75 | 2,02% | 2.408,00 |
| 28.08.2024 | 93,50 | 93,81 | 91,64 | 91,89 | -0,97% | 575,00 |
| 27.08.2024 | 92,88 | 93,58 | 92,00 | 92,79 | -0,53% | 462,00 |
| 26.08.2024 | 93,64 | 94,49 | 92,91 | 93,28 | -0,17% | 855,00 |
| 23.08.2024 | 93,93 | 94,00 | 92,55 | 93,44 | 0,60% | 687,00 |
| 22.08.2024 | 93,26 | 94,39 | 92,88 | 92,88 | -0,66% | 1.017,00 |
| 21.08.2024 | 91,56 | 93,50 | 91,41 | 93,50 | 1,23% | 542,00 |
| 20.08.2024 | 91,49 | 92,99 | 91,21 | 92,36 | -0,12% | 771,00 |
| 19.08.2024 | 91,26 | 92,47 | 90,79 | 92,47 | 0,85% | 1.133,00 |
| 16.08.2024 | 92,27 | 92,99 | 90,38 | 91,69 | -0,05% | 1.747,00 |
| 15.08.2024 | 89,69 | 92,49 | 89,30 | 91,74 | 3,02% | 4.846,00 |
| 14.08.2024 | 89,33 | 90,81 | 88,41 | 89,05 | -0,06% | 1.687,00 |
| 13.08.2024 | 88,67 | 90,21 | 88,67 | 89,10 | -0,25% | 823,00 |
| 12.08.2024 | 91,20 | 91,78 | 89,29 | 89,32 | -1,84% | 3.978,00 |
| 09.08.2024 | 85,75 | 91,12 | 83,07 | 90,99 | 12,97% | 6.887,00 |
| 08.08.2024 | 77,44 | 81,07 | 76,92 | 80,54 | 3,10% | 4.946,00 |
| 07.08.2024 | 78,55 | 79,94 | 77,34 | 78,12 | -0,37% | 1.972,00 |
| 06.08.2024 | 78,48 | 78,57 | 76,13 | 78,41 | 2,97% | 3.854,00 |
| 05.08.2024 | 71,16 | 76,62 | 68,48 | 76,15 | 0,34% | 19.897,00 |
| 02.08.2024 | 78,94 | 79,75 | 75,20 | 75,89 | -6,77% | 5.607,00 |
| 01.08.2024 | 84,77 | 84,91 | 79,83 | 81,40 | -1,44% | 2.859,00 |
| 31.07.2024 | 83,30 | 84,06 | 81,36 | 82,59 | 0,12% | 890,00 |
| 30.07.2024 | 84,90 | 85,71 | 82,00 | 82,49 | -3,24% | 1.210,00 |
| 29.07.2024 | 85,51 | 86,70 | 84,52 | 85,25 | -0,14% | 329,00 |
| 26.07.2024 | 84,78 | 85,51 | 83,74 | 85,37 | 1,85% | 529,00 |
| 25.07.2024 | 82,46 | 85,64 | 80,68 | 83,82 | 1,74% | 3.723,00 |
| 24.07.2024 | 90,60 | 91,40 | 82,39 | 82,39 | -11,10% | 7.500,00 |
| 23.07.2024 | 92,92 | 93,68 | 92,00 | 92,68 | 0,47% | 2.096,00 |
| 22.07.2024 | 89,15 | 92,25 | 88,42 | 92,25 | 4,67% | 1.463,00 |
| 19.07.2024 | 87,97 | 88,50 | 87,13 | 88,13 | 0,44% | 350,00 |
| 18.07.2024 | 88,40 | 89,35 | 86,77 | 87,74 | -0,16% | 979,00 |
| 17.07.2024 | 92,53 | 92,53 | 86,74 | 87,88 | -5,05% | 4.440,00 |
| 16.07.2024 | 92,64 | 92,78 | 91,36 | 92,55 | 0,97% | 810,00 |
| 15.07.2024 | 92,17 | 93,50 | 91,05 | 91,66 | 0,66% | 2.055,00 |
| 12.07.2024 | 90,98 | 92,38 | 89,01 | 91,06 | 0,04% | 1.745,00 |
| 11.07.2024 | 92,50 | 93,08 | 90,61 | 91,02 | -1,45% | 2.259,00 |
| 10.07.2024 | 93,86 | 94,95 | 90,78 | 92,36 | -1,12% | 1.961,00 |
| 09.07.2024 | 91,54 | 93,83 | 91,54 | 93,41 | 1,92% | 586,00 |