52,470€
-0,98%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 52,89 | 53,19 | 51,25 | 52,50 | -0,92% | 4.073,00 |
| 01.04.2025 | 50,42 | 53,28 | 50,23 | 52,99 | 5,14% | 5.945,00 |
| 31.03.2025 | 50,69 | 50,85 | 49,01 | 50,40 | -1,89% | 27.736,00 |
| 28.03.2025 | 53,27 | 53,47 | 51,21 | 51,37 | -3,77% | 14.894,00 |
| 27.03.2025 | 54,48 | 54,81 | 53,10 | 53,38 | -3,03% | 12.141,00 |
| 26.03.2025 | 57,67 | 58,20 | 54,41 | 55,05 | -5,25% | 24.019,00 |
| 25.03.2025 | 55,49 | 58,49 | 54,64 | 58,10 | 5,25% | 30.342,00 |
| 24.03.2025 | 52,79 | 55,20 | 52,61 | 55,20 | 5,12% | 24.997,00 |
| 21.03.2025 | 51,59 | 52,51 | 50,01 | 52,51 | 1,57% | 7.881,00 |
| 20.03.2025 | 51,65 | 52,81 | 50,05 | 51,70 | 1,27% | 14.710,00 |
| 19.03.2025 | 49,40 | 51,40 | 49,26 | 51,05 | 3,65% | 12.038,00 |
| 18.03.2025 | 52,10 | 52,33 | 48,83 | 49,25 | -5,22% | 29.222,00 |
| 17.03.2025 | 50,50 | 52,19 | 49,40 | 51,96 | 4,47% | 34.810,00 |
| 14.03.2025 | 50,17 | 50,89 | 49,00 | 49,74 | -0,71% | 31.389,00 |
| 13.03.2025 | 55,11 | 55,66 | 49,53 | 50,09 | -9,72% | 23.179,00 |
| 12.03.2025 | 54,69 | 55,61 | 53,04 | 55,48 | 1,57% | 14.997,00 |
| 11.03.2025 | 55,00 | 57,19 | 53,62 | 54,62 | -1,27% | 12.267,00 |
| 10.03.2025 | 59,47 | 59,75 | 55,31 | 55,32 | -7,65% | 20.099,00 |
| 07.03.2025 | 60,55 | 61,95 | 58,87 | 59,90 | -0,65% | 13.959,00 |
| 06.03.2025 | 61,61 | 61,81 | 59,91 | 60,29 | -2,32% | 9.219,00 |
| 05.03.2025 | 64,87 | 64,87 | 60,38 | 61,72 | -3,26% | 16.107,00 |
| 04.03.2025 | 64,33 | 64,86 | 61,52 | 63,80 | -0,33% | 16.548,00 |
| 03.03.2025 | 68,50 | 68,70 | 63,77 | 64,01 | -5,42% | 24.234,00 |
| 28.02.2025 | 68,90 | 70,00 | 67,12 | 67,68 | -1,63% | 11.815,00 |
| 27.02.2025 | 68,60 | 70,59 | 68,04 | 68,80 | -0,32% | 14.467,00 |
| 26.02.2025 | 72,30 | 72,49 | 69,00 | 69,02 | -3,37% | 13.308,00 |
| 25.02.2025 | 70,89 | 71,80 | 68,85 | 71,43 | 0,65% | 17.140,00 |
| 24.02.2025 | 69,50 | 71,77 | 67,28 | 70,97 | 2,87% | 31.973,00 |
| 21.02.2025 | 71,78 | 73,18 | 68,53 | 68,99 | -4,30% | 23.052,00 |
| 20.02.2025 | 73,69 | 73,70 | 70,70 | 72,09 | -2,05% | 27.396,00 |
| 19.02.2025 | 76,93 | 77,19 | 73,60 | 73,60 | -3,97% | 16.410,00 |
| 18.02.2025 | 77,77 | 77,89 | 74,24 | 76,64 | -0,85% | 29.435,00 |
| 17.02.2025 | 77,16 | 78,69 | 77,01 | 77,30 | 1,06% | 27.598,00 |
| 14.02.2025 | 79,25 | 79,80 | 76,33 | 76,49 | -2,17% | 39.029,00 |
| 13.02.2025 | 86,48 | 88,22 | 77,36 | 78,19 | -33,49% | 101.236,00 |
| 12.02.2025 | 116,66 | 117,56 | 115,00 | 117,56 | 0,89% | 2.289,00 |
| 11.02.2025 | 119,32 | 119,32 | 116,04 | 116,52 | -2,87% | 2.087,00 |
| 10.02.2025 | 114,30 | 121,98 | 113,72 | 119,96 | 5,69% | 6.915,00 |
| 07.02.2025 | 111,00 | 113,52 | 109,96 | 113,50 | 2,99% | 1.083,00 |
| 06.02.2025 | 110,70 | 111,44 | 109,74 | 110,20 | 1,01% | 1.503,00 |
| 05.02.2025 | 108,56 | 109,58 | 107,66 | 109,10 | -0,33% | 2.127,00 |
| 04.02.2025 | 114,08 | 114,08 | 108,52 | 109,46 | -4,77% | 1.685,00 |
| 03.02.2025 | 112,12 | 116,10 | 111,30 | 114,94 | 0,81% | 1.931,00 |
| 31.01.2025 | 115,64 | 116,80 | 113,76 | 114,02 | -0,02% | 2.858,00 |
| 30.01.2025 | 118,54 | 120,20 | 114,04 | 114,04 | -2,94% | 3.434,00 |
| 29.01.2025 | 116,90 | 118,74 | 115,00 | 117,50 | 1,08% | 3.173,00 |
| 28.01.2025 | 114,48 | 116,56 | 113,40 | 116,24 | 3,69% | 3.169,00 |
| 27.01.2025 | 111,08 | 114,32 | 108,16 | 112,10 | -1,94% | 4.975,00 |
| 24.01.2025 | 113,36 | 114,54 | 113,02 | 114,32 | 0,05% | 1.081,00 |
| 23.01.2025 | 115,84 | 116,12 | 112,98 | 114,26 | -1,23% | 1.436,00 |
| 22.01.2025 | 119,52 | 120,12 | 115,68 | 115,68 | -2,99% | 2.670,00 |
| 21.01.2025 | 120,02 | 122,12 | 119,24 | 119,24 | -0,60% | 1.529,00 |
| 20.01.2025 | 121,10 | 122,26 | 119,02 | 119,96 | -0,70% | 1.845,00 |
| 17.01.2025 | 117,18 | 121,54 | 117,18 | 120,80 | 2,25% | 1.578,00 |
| 16.01.2025 | 117,96 | 118,70 | 115,70 | 118,14 | 1,34% | 1.176,00 |
| 15.01.2025 | 113,68 | 116,80 | 113,68 | 116,58 | 3,37% | 1.434,00 |
| 14.01.2025 | 116,28 | 116,92 | 112,68 | 112,78 | -2,35% | 2.871,00 |
| 13.01.2025 | 114,88 | 117,00 | 113,92 | 115,50 | -0,43% | 2.568,00 |
| 10.01.2025 | 117,92 | 118,28 | 114,62 | 116,00 | -0,94% | 1.300,00 |
| 09.01.2025 | 117,26 | 118,02 | 116,78 | 117,10 | -0,53% | 335,00 |
| 08.01.2025 | 117,22 | 118,88 | 116,80 | 117,72 | 0,56% | 381,00 |
| 07.01.2025 | 121,72 | 123,00 | 116,12 | 117,06 | -3,94% | 3.014,00 |
| 06.01.2025 | 117,96 | 122,88 | 117,96 | 121,86 | 3,80% | 2.609,00 |
| 03.01.2025 | 114,92 | 117,40 | 114,42 | 117,40 | 2,19% | 947,00 |
| 02.01.2025 | 113,80 | 116,16 | 113,52 | 114,88 | 0,58% | 2.651,00 |
| 30.12.2024 | 116,50 | 117,22 | 114,22 | 114,22 | -1,50% | 1.616,00 |
| 27.12.2024 | 117,66 | 118,02 | 115,02 | 115,96 | -0,89% | 1.883,00 |
| 23.12.2024 | 120,28 | 121,64 | 117,00 | 117,00 | -2,45% | 1.643,00 |
| 20.12.2024 | 120,24 | 122,08 | 117,50 | 119,94 | -1,19% | 4.993,00 |
| 19.12.2024 | 122,82 | 124,00 | 121,38 | 121,38 | -2,03% | 2.682,00 |
| 18.12.2024 | 129,18 | 129,66 | 122,30 | 123,90 | -4,40% | 1.884,00 |
| 17.12.2024 | 126,64 | 129,64 | 125,24 | 129,60 | 2,82% | 1.031,00 |
| 16.12.2024 | 125,32 | 126,88 | 123,44 | 126,04 | 0,03% | 2.010,00 |
| 13.12.2024 | 127,30 | 128,10 | 125,80 | 126,00 | -1,18% | 1.256,00 |
| 12.12.2024 | 126,76 | 128,42 | 126,52 | 127,50 | -0,30% | 1.208,00 |
| 11.12.2024 | 126,94 | 128,22 | 126,42 | 127,88 | 1,72% | 446,00 |
| 10.12.2024 | 127,84 | 129,90 | 124,50 | 125,72 | -1,69% | 3.317,00 |
| 09.12.2024 | 129,62 | 130,00 | 124,52 | 127,88 | -2,66% | 2.912,00 |
| 06.12.2024 | 129,00 | 131,38 | 128,32 | 131,38 | 1,58% | 1.569,00 |
| 05.12.2024 | 132,86 | 132,86 | 128,84 | 129,34 | -2,24% | 1.189,00 |
| 04.12.2024 | 132,22 | 134,34 | 131,94 | 132,30 | 0,18% | 4.206,00 |
| 03.12.2024 | 129,08 | 132,16 | 127,50 | 132,06 | 3,58% | 3.395,00 |
| 02.12.2024 | 122,34 | 129,64 | 120,28 | 127,50 | 5,41% | 12.147,00 |
| 29.11.2024 | 121,94 | 122,24 | 120,96 | 120,96 | -0,12% | 790,00 |
| 28.11.2024 | 121,96 | 122,52 | 121,00 | 121,10 | 0,40% | 482,00 |
| 27.11.2024 | 123,38 | 123,38 | 119,06 | 120,62 | -2,13% | 935,00 |
| 26.11.2024 | 123,60 | 125,32 | 121,56 | 123,24 | 0,08% | 2.002,00 |
| 25.11.2024 | 123,70 | 125,62 | 122,76 | 123,14 | -1,00% | 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 |