16,875€
-15,96%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,06 | 17,80 | 16,69 | 16,94 | -15,66% | 73.205,00 |
| 07.05.2026 | 20,64 | 20,88 | 19,98 | 20,08 | -2,24% | 25.228,00 |
| 06.05.2026 | 20,82 | 21,24 | 20,36 | 20,54 | -2,28% | 15.379,00 |
| 05.05.2026 | 20,64 | 21,10 | 20,00 | 21,02 | 1,94% | 25.796,00 |
| 04.05.2026 | 20,84 | 21,30 | 20,54 | 20,62 | 2,79% | 36.979,00 |
| 30.04.2026 | 20,88 | 20,98 | 19,81 | 20,06 | -3,74% | 32.741,00 |
| 29.04.2026 | 19,93 | 20,94 | 19,85 | 20,84 | 5,15% | 7.708,00 |
| 28.04.2026 | 19,71 | 19,94 | 19,64 | 19,82 | 0,25% | 14.724,00 |
| 27.04.2026 | 20,62 | 20,68 | 19,63 | 19,77 | -3,18% | 8.886,00 |
| 24.04.2026 | 19,66 | 20,66 | 19,33 | 20,42 | 6,08% | 15.924,00 |
| 23.04.2026 | 19,96 | 20,24 | 18,93 | 19,25 | -4,42% | 18.217,00 |
| 22.04.2026 | 20,14 | 20,20 | 19,83 | 20,14 | 1,67% | 25.186,00 |
| 21.04.2026 | 20,64 | 20,74 | 19,64 | 19,81 | -2,80% | 43.420,00 |
| 20.04.2026 | 18,99 | 20,56 | 18,77 | 20,38 | 7,26% | 21.848,00 |
| 17.04.2026 | 19,37 | 19,77 | 18,96 | 19,00 | -1,76% | 26.611,00 |
| 16.04.2026 | 19,14 | 19,80 | 19,01 | 19,34 | 1,79% | 24.204,00 |
| 15.04.2026 | 17,93 | 19,03 | 17,81 | 19,00 | 6,38% | 31.943,00 |
| 14.04.2026 | 18,25 | 18,51 | 17,83 | 17,86 | -1,11% | 32.415,00 |
| 13.04.2026 | 17,16 | 18,09 | 17,01 | 18,06 | 5,49% | 35.398,00 |
| 10.04.2026 | 17,67 | 17,87 | 17,05 | 17,12 | -2,95% | 24.010,00 |
| 09.04.2026 | 17,30 | 17,64 | 16,92 | 17,64 | 1,55% | 37.333,00 |
| 08.04.2026 | 18,53 | 18,64 | 17,27 | 17,37 | -2,80% | 30.911,00 |
| 07.04.2026 | 19,11 | 19,35 | 17,60 | 17,87 | -6,27% | 18.857,00 |
| 02.04.2026 | 18,40 | 19,26 | 18,40 | 19,07 | 0,34% | 5.905,00 |
| 01.04.2026 | 19,83 | 20,10 | 18,80 | 19,00 | -3,54% | 36.793,00 |
| 31.03.2026 | 19,38 | 20,19 | 19,16 | 19,70 | 2,76% | 38.184,00 |
| 30.03.2026 | 18,46 | 19,63 | 18,46 | 19,17 | 3,28% | 19.227,00 |
| 27.03.2026 | 19,05 | 19,05 | 18,30 | 18,56 | -2,20% | 20.458,00 |
| 26.03.2026 | 18,98 | 19,35 | 18,75 | 18,98 | -0,94% | 11.598,00 |
| 25.03.2026 | 19,37 | 19,91 | 18,69 | 19,16 | -0,31% | 18.898,00 |
| 24.03.2026 | 20,70 | 20,77 | 18,67 | 19,22 | -6,79% | 16.644,00 |
| 23.03.2026 | 20,72 | 21,24 | 20,35 | 20,62 | -1,32% | 10.659,00 |
| 20.03.2026 | 20,18 | 21,16 | 20,10 | 20,90 | 2,53% | 11.924,00 |
| 19.03.2026 | 20,42 | 20,83 | 20,02 | 20,38 | -1,21% | 17.985,00 |
| 18.03.2026 | 21,71 | 21,71 | 20,04 | 20,63 | -5,73% | 35.586,00 |
| 17.03.2026 | 23,64 | 24,85 | 21,54 | 21,89 | -6,55% | 46.981,00 |
| 16.03.2026 | 24,21 | 24,40 | 23,42 | 23,42 | -2,72% | 11.482,00 |
| 13.03.2026 | 23,01 | 24,08 | 22,82 | 24,08 | 4,65% | 10.206,00 |
| 12.03.2026 | 23,32 | 24,23 | 23,01 | 23,01 | -2,97% | 5.571,00 |
| 11.03.2026 | 23,76 | 23,98 | 23,17 | 23,71 | -0,19% | 13.006,00 |
| 10.03.2026 | 24,62 | 24,91 | 23,44 | 23,76 | -4,08% | 15.643,00 |
| 09.03.2026 | 25,00 | 25,27 | 24,26 | 24,77 | -1,57% | 35.259,00 |
| 06.03.2026 | 26,12 | 26,40 | 24,27 | 25,16 | -2,02% | 60.440,00 |
| 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 |