62,690€
0,89%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 62,49 | 63,78 | 61,78 | 62,56 | 0,68% | 9.388,00 |
| 05.06.2025 | 66,65 | 67,56 | 62,11 | 62,14 | -6,37% | 15.063,00 |
| 04.06.2025 | 65,69 | 66,95 | 64,95 | 66,37 | 1,48% | 3.790,00 |
| 03.06.2025 | 65,44 | 66,31 | 64,60 | 65,40 | 0,38% | 4.383,00 |
| 02.06.2025 | 65,76 | 66,01 | 64,26 | 65,15 | -1,54% | 4.566,00 |
| 30.05.2025 | 66,16 | 66,30 | 64,51 | 66,17 | -0,42% | 3.622,00 |
| 29.05.2025 | 70,01 | 70,60 | 65,90 | 66,45 | -2,67% | 7.704,00 |
| 28.05.2025 | 67,42 | 68,27 | 66,56 | 68,27 | 1,59% | 4.983,00 |
| 27.05.2025 | 66,03 | 67,57 | 65,42 | 67,20 | 1,37% | 7.006,00 |
| 26.05.2025 | 65,99 | 66,29 | 65,41 | 66,29 | 1,92% | 2.736,00 |
| 23.05.2025 | 65,24 | 66,00 | 62,62 | 65,04 | -1,35% | 9.255,00 |
| 22.05.2025 | 65,43 | 66,58 | 65,01 | 65,93 | 0,06% | 6.267,00 |
| 21.05.2025 | 67,95 | 67,99 | 65,43 | 65,89 | -3,70% | 9.120,00 |
| 20.05.2025 | 67,33 | 68,82 | 67,03 | 68,42 | 0,87% | 5.586,00 |
| 19.05.2025 | 66,40 | 68,46 | 64,41 | 67,83 | -0,85% | 19.157,00 |
| 16.05.2025 | 69,36 | 69,63 | 68,15 | 68,41 | -1,03% | 7.471,00 |
| 15.05.2025 | 69,80 | 70,47 | 67,16 | 69,12 | -2,48% | 13.667,00 |
| 14.05.2025 | 69,69 | 71,05 | 68,86 | 70,88 | 1,61% | 16.101,00 |
| 13.05.2025 | 71,50 | 72,25 | 69,73 | 69,76 | -2,66% | 28.523,00 |
| 12.05.2025 | 65,74 | 72,40 | 65,26 | 71,67 | 13,49% | 51.158,00 |
| 09.05.2025 | 59,50 | 67,29 | 59,20 | 63,15 | 18,04% | 58.166,00 |
| 08.05.2025 | 50,49 | 54,30 | 50,25 | 53,50 | 8,29% | 23.489,00 |
| 07.05.2025 | 50,01 | 50,11 | 48,87 | 49,41 | 0,84% | 15.610,00 |
| 06.05.2025 | 49,30 | 49,90 | 48,00 | 49,00 | -0,16% | 13.357,00 |
| 05.05.2025 | 47,62 | 50,10 | 47,13 | 49,08 | 2,90% | 14.355,00 |
| 02.05.2025 | 47,60 | 48,87 | 46,75 | 47,69 | 0,80% | 15.809,00 |
| 30.04.2025 | 47,63 | 48,08 | 45,51 | 47,31 | -1,56% | 6.343,00 |
| 29.04.2025 | 47,96 | 48,31 | 47,35 | 48,06 | 0,67% | 7.801,00 |
| 28.04.2025 | 47,40 | 48,54 | 46,81 | 47,74 | 0,70% | 12.879,00 |
| 25.04.2025 | 48,10 | 48,80 | 46,81 | 47,41 | 2,06% | 19.743,00 |
| 24.04.2025 | 44,14 | 46,97 | 43,28 | 46,46 | 4,53% | 12.036,00 |
| 23.04.2025 | 44,00 | 46,14 | 43,50 | 44,44 | 4,32% | 14.125,00 |
| 22.04.2025 | 41,70 | 43,49 | 41,41 | 42,60 | -3,57% | 22.697,00 |
| 17.04.2025 | 43,09 | 45,10 | 42,39 | 44,18 | 4,25% | 13.590,00 |
| 16.04.2025 | 43,00 | 43,05 | 41,80 | 42,38 | -2,94% | 4.174,00 |
| 15.04.2025 | 43,28 | 43,66 | 42,40 | 43,66 | 1,53% | 14.505,00 |
| 14.04.2025 | 45,20 | 45,62 | 42,11 | 43,00 | -1,94% | 23.333,00 |
| 11.04.2025 | 44,01 | 45,04 | 42,60 | 43,85 | 0,02% | 15.782,00 |
| 10.04.2025 | 49,10 | 49,10 | 43,59 | 43,84 | -11,62% | 19.517,00 |
| 09.04.2025 | 40,00 | 49,95 | 39,61 | 49,61 | 20,09% | 53.407,00 |
| 08.04.2025 | 43,67 | 44,67 | 40,85 | 41,31 | -2,82% | 33.071,00 |
| 07.04.2025 | 41,50 | 44,92 | 38,61 | 42,51 | 0,59% | 91.644,00 |
| 04.04.2025 | 44,00 | 44,40 | 41,11 | 42,26 | -5,10% | 26.000,00 |
| 03.04.2025 | 48,40 | 49,40 | 44,09 | 44,53 | -14,46% | 35.333,00 |
| 02.04.2025 | 52,77 | 53,19 | 51,65 | 52,05 | -1,77% | 5.507,00 |
| 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 |