32,088€
0,97%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 31,90 | 32,00 | 31,79 | 31,99 | 0,65% | 101,00 |
| 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 |
| 10.10.2025 | 46,95 | 47,57 | 44,22 | 45,04 | -3,89% | 38.874,00 |
| 09.10.2025 | 46,50 | 46,97 | 45,75 | 46,87 | 0,78% | 19.936,00 |
| 08.10.2025 | 46,23 | 47,39 | 45,14 | 46,50 | 1,51% | 42.854,00 |
| 07.10.2025 | 45,70 | 48,36 | 45,30 | 45,81 | 0,87% | 51.995,00 |
| 06.10.2025 | 43,98 | 45,88 | 43,51 | 45,42 | 4,69% | 38.785,00 |
| 03.10.2025 | 43,80 | 43,98 | 43,11 | 43,38 | -0,20% | 13.560,00 |
| 02.10.2025 | 42,20 | 43,65 | 41,52 | 43,47 | 3,13% | 21.687,00 |
| 01.10.2025 | 41,08 | 42,29 | 40,63 | 42,15 | 0,60% | 32.325,00 |
| 30.09.2025 | 42,73 | 43,18 | 41,40 | 41,90 | -1,13% | 19.376,00 |
| 29.09.2025 | 40,11 | 43,07 | 40,11 | 42,38 | 5,31% | 29.709,00 |
| 26.09.2025 | 40,00 | 40,30 | 39,35 | 40,24 | 0,98% | 6.547,00 |
| 25.09.2025 | 39,91 | 40,58 | 38,80 | 39,85 | -0,18% | 23.596,00 |
| 24.09.2025 | 39,99 | 40,66 | 39,61 | 39,92 | 0,77% | 13.095,00 |
| 23.09.2025 | 39,19 | 40,31 | 38,91 | 39,62 | 1,15% | 19.589,00 |
| 22.09.2025 | 38,12 | 39,57 | 37,01 | 39,17 | 3,34% | 39.029,00 |
| 19.09.2025 | 37,69 | 37,90 | 36,74 | 37,90 | 1,57% | 29.504,00 |
| 18.09.2025 | 38,79 | 39,10 | 37,27 | 37,32 | -2,70% | 42.438,00 |
| 17.09.2025 | 38,00 | 38,70 | 37,56 | 38,35 | 1,11% | 26.344,00 |
| 16.09.2025 | 38,94 | 39,12 | 36,62 | 37,93 | -2,09% | 32.632,00 |
| 15.09.2025 | 38,60 | 39,35 | 38,47 | 38,74 | 0,58% | 30.838,00 |
| 12.09.2025 | 38,59 | 39,41 | 38,41 | 38,52 | -0,17% | 38.394,00 |
| 11.09.2025 | 39,61 | 39,80 | 38,51 | 38,58 | -2,32% | 63.183,00 |
| 10.09.2025 | 44,64 | 44,64 | 38,80 | 39,50 | -11,88% | 101.316,00 |
| 09.09.2025 | 44,25 | 45,00 | 44,00 | 44,82 | 1,22% | 13.907,00 |
| 08.09.2025 | 44,28 | 44,85 | 43,11 | 44,28 | -0,09% | 14.173,00 |
| 05.09.2025 | 44,56 | 44,90 | 43,57 | 44,32 | -0,68% | 12.971,00 |
| 04.09.2025 | 45,93 | 46,45 | 44,39 | 44,63 | -3,25% | 15.041,00 |
| 03.09.2025 | 46,73 | 46,80 | 45,63 | 46,13 | -0,54% | 8.353,00 |
| 02.09.2025 | 46,78 | 46,80 | 45,20 | 46,38 | -0,90% | 13.763,00 |
| 01.09.2025 | 46,38 | 46,80 | 46,19 | 46,80 | -0,03% | 4.805,00 |
| 29.08.2025 | 47,33 | 47,50 | 46,50 | 46,81 | -1,41% | 15.353,00 |
| 28.08.2025 | 45,29 | 47,48 | 44,91 | 47,48 | 5,25% | 38.685,00 |
| 27.08.2025 | 44,84 | 45,69 | 44,84 | 45,11 | 0,60% | 7.938,00 |
| 26.08.2025 | 44,81 | 45,45 | 44,66 | 44,84 | -0,75% | 6.813,00 |
| 25.08.2025 | 45,69 | 45,78 | 44,90 | 45,18 | -0,34% | 16.812,00 |
| 22.08.2025 | 44,91 | 46,25 | 44,80 | 45,34 | 0,45% | 23.540,00 |
| 21.08.2025 | 45,35 | 45,52 | 44,66 | 45,13 | 0,00% | 10.628,00 |
| 20.08.2025 | 44,88 | 45,24 | 43,97 | 45,13 | 0,11% | 21.871,00 |
| 19.08.2025 | 47,14 | 47,77 | 44,96 | 45,08 | -4,34% | 30.950,00 |
| 18.08.2025 | 44,86 | 47,50 | 44,46 | 47,13 | 5,79% | 51.624,00 |
| 15.08.2025 | 43,79 | 45,27 | 43,30 | 44,55 | 2,28% | 42.025,00 |
| 14.08.2025 | 46,60 | 46,86 | 43,15 | 43,55 | -6,32% | 75.506,00 |
| 13.08.2025 | 45,78 | 46,61 | 44,81 | 46,49 | 1,85% | 54.531,00 |
| 12.08.2025 | 46,25 | 46,84 | 44,75 | 45,65 | -0,24% | 54.235,00 |
| 11.08.2025 | 46,81 | 48,94 | 45,51 | 45,76 | -1,92% | 107.203,00 |
| 08.08.2025 | 54,00 | 54,75 | 45,67 | 46,65 | -38,62% | 248.294,00 |
| 07.08.2025 | 77,58 | 78,26 | 75,22 | 76,00 | -0,98% | 11.799,00 |
| 06.08.2025 | 76,21 | 77,76 | 75,21 | 76,75 | 1,62% | 4.985,00 |
| 05.08.2025 | 78,00 | 78,39 | 75,31 | 75,53 | -2,64% | 10.388,00 |
| 04.08.2025 | 74,59 | 77,58 | 74,57 | 77,58 | 4,25% | 8.358,00 |