25,980€
1,17%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 26,30 | 26,40 | 26,05 | 26,05 | 1,44% | 5.203,00 |
| 05.03.2026 | 24,52 | 27,90 | 24,16 | 25,68 | 18,48% | 114.688,00 |
| 04.03.2026 | 21,55 | 22,04 | 21,17 | 21,68 | 0,60% | 17.529,00 |
| 03.03.2026 | 20,68 | 21,65 | 20,15 | 21,55 | 4,77% | 26.670,00 |
| 02.03.2026 | 19,88 | 20,77 | 19,38 | 20,57 | 2,34% | 25.417,00 |
| 27.02.2026 | 20,30 | 20,40 | 19,10 | 20,10 | -1,01% | 43.135,00 |
| 26.02.2026 | 17,79 | 20,58 | 17,59 | 20,30 | -5,14% | 125.731,00 |
| 25.02.2026 | 21,20 | 21,75 | 20,88 | 21,40 | 1,04% | 21.640,00 |
| 24.02.2026 | 20,72 | 21,19 | 20,26 | 21,18 | 2,89% | 18.566,00 |
| 23.02.2026 | 21,11 | 21,34 | 20,42 | 20,59 | -3,04% | 12.558,00 |
| 20.02.2026 | 21,44 | 22,15 | 21,21 | 21,23 | -0,96% | 6.133,00 |
| 19.02.2026 | 21,67 | 21,90 | 21,36 | 21,44 | -1,79% | 8.398,00 |
| 18.02.2026 | 21,49 | 21,85 | 21,16 | 21,83 | 1,68% | 3.858,00 |
| 17.02.2026 | 21,72 | 22,00 | 21,07 | 21,47 | -1,72% | 10.305,00 |
| 16.02.2026 | 21,89 | 21,98 | 21,71 | 21,84 | 0,53% | 6.966,00 |
| 13.02.2026 | 21,85 | 22,48 | 21,68 | 21,73 | -1,47% | 19.371,00 |
| 12.02.2026 | 23,06 | 23,11 | 21,83 | 22,05 | -3,27% | 11.772,00 |
| 11.02.2026 | 23,82 | 24,31 | 22,70 | 22,80 | -4,02% | 10.503,00 |
| 10.02.2026 | 22,62 | 23,98 | 22,62 | 23,75 | 4,76% | 17.490,00 |
| 09.02.2026 | 23,00 | 23,50 | 22,48 | 22,67 | -0,98% | 21.914,00 |
| 06.02.2026 | 22,20 | 22,90 | 22,01 | 22,90 | 3,39% | 25.587,00 |
| 05.02.2026 | 23,14 | 23,40 | 22,06 | 22,15 | -3,93% | 20.782,00 |
| 04.02.2026 | 22,96 | 23,30 | 22,05 | 23,05 | 0,15% | 29.972,00 |
| 03.02.2026 | 25,48 | 25,56 | 22,52 | 23,02 | -8,69% | 41.611,00 |
| 02.02.2026 | 25,33 | 26,14 | 25,01 | 25,21 | -1,10% | 13.456,00 |
| 30.01.2026 | 25,74 | 26,23 | 25,42 | 25,49 | -2,54% | 20.311,00 |
| 29.01.2026 | 26,85 | 27,01 | 25,77 | 26,15 | -1,95% | 33.746,00 |
| 28.01.2026 | 27,13 | 27,43 | 26,67 | 26,67 | -0,32% | 37.091,00 |
| 27.01.2026 | 28,66 | 28,80 | 26,57 | 26,76 | -6,06% | 38.967,00 |
| 26.01.2026 | 30,66 | 30,96 | 28,16 | 28,48 | -7,52% | 32.036,00 |
| 23.01.2026 | 31,37 | 31,40 | 30,73 | 30,80 | -1,90% | 9.009,00 |
| 22.01.2026 | 30,56 | 31,39 | 30,35 | 31,39 | 3,77% | 10.398,00 |
| 21.01.2026 | 29,16 | 30,35 | 28,91 | 30,25 | 3,68% | 26.591,00 |
| 20.01.2026 | 29,81 | 29,81 | 29,02 | 29,18 | -3,02% | 11.155,00 |
| 19.01.2026 | 30,31 | 30,35 | 29,51 | 30,09 | -1,78% | 23.185,00 |
| 16.01.2026 | 31,29 | 31,46 | 30,41 | 30,63 | -1,89% | 22.576,00 |
| 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 |