17,075€
2,31%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,86 | 17,13 | 16,24 | 17,13 | 2,64% | 30.083,00 |
| 08.07.2026 | 16,81 | 16,99 | 16,46 | 16,69 | -0,95% | 15.075,00 |
| 07.07.2026 | 16,63 | 17,24 | 16,63 | 16,85 | 0,18% | 25.244,00 |
| 06.07.2026 | 16,74 | 16,99 | 16,21 | 16,82 | 0,12% | 10.622,00 |
| 03.07.2026 | 17,01 | 17,15 | 16,56 | 16,80 | 0,60% | 10.219,00 |
| 02.07.2026 | 16,85 | 17,04 | 16,51 | 16,70 | -1,12% | 21.406,00 |
| 01.07.2026 | 15,85 | 17,24 | 15,71 | 16,89 | 6,09% | 45.676,00 |
| 30.06.2026 | 16,46 | 16,46 | 15,30 | 15,92 | -2,57% | 33.364,00 |
| 29.06.2026 | 16,16 | 16,95 | 15,81 | 16,34 | 0,93% | 24.276,00 |
| 26.06.2026 | 15,06 | 16,19 | 15,03 | 16,19 | 5,82% | 18.042,00 |
| 25.06.2026 | 15,51 | 15,85 | 14,99 | 15,30 | -1,92% | 25.749,00 |
| 24.06.2026 | 15,89 | 16,17 | 15,60 | 15,60 | -1,14% | 12.287,00 |
| 23.06.2026 | 15,90 | 15,98 | 15,17 | 15,78 | -0,25% | 27.741,00 |
| 22.06.2026 | 16,19 | 16,39 | 15,51 | 15,82 | -3,54% | 43.404,00 |
| 19.06.2026 | 16,29 | 16,50 | 16,01 | 16,40 | 1,23% | 61.094,00 |
| 18.06.2026 | 16,02 | 16,20 | 15,51 | 16,20 | 2,47% | 62.235,00 |
| 17.06.2026 | 16,34 | 16,64 | 15,81 | 15,81 | -3,36% | 69.747,00 |
| 16.06.2026 | 16,72 | 16,86 | 16,16 | 16,36 | -1,45% | 9.831,00 |
| 15.06.2026 | 17,01 | 17,18 | 16,29 | 16,60 | -0,78% | 19.176,00 |
| 12.06.2026 | 16,41 | 17,25 | 15,84 | 16,73 | 2,32% | 38.043,00 |
| 11.06.2026 | 16,73 | 16,96 | 15,99 | 16,35 | -2,27% | 28.850,00 |
| 10.06.2026 | 17,11 | 17,76 | 16,67 | 16,73 | -3,29% | 15.886,00 |
| 09.06.2026 | 17,11 | 17,34 | 16,50 | 17,30 | 2,79% | 29.814,00 |
| 08.06.2026 | 17,43 | 17,53 | 16,56 | 16,83 | -3,16% | 21.154,00 |
| 05.06.2026 | 18,15 | 18,39 | 17,21 | 17,38 | -4,45% | 16.173,00 |
| 04.06.2026 | 17,51 | 18,76 | 17,51 | 18,19 | 3,00% | 36.109,00 |
| 03.06.2026 | 18,07 | 18,29 | 17,31 | 17,66 | -2,91% | 23.492,00 |
| 02.06.2026 | 19,86 | 20,18 | 18,09 | 18,19 | -9,77% | 43.673,00 |
| 01.06.2026 | 18,60 | 20,26 | 18,57 | 20,16 | 9,39% | 50.506,00 |
| 29.05.2026 | 18,18 | 18,99 | 18,01 | 18,43 | 1,15% | 56.047,00 |
| 28.05.2026 | 19,41 | 19,41 | 18,17 | 18,22 | -5,60% | 22.782,00 |
| 27.05.2026 | 19,12 | 20,06 | 18,74 | 19,30 | 1,79% | 44.600,00 |
| 26.05.2026 | 19,30 | 19,49 | 18,88 | 18,96 | -4,10% | 27.442,00 |
| 25.05.2026 | 19,63 | 19,83 | 19,43 | 19,77 | 4,05% | 3.292,00 |
| 22.05.2026 | 18,49 | 19,39 | 18,21 | 19,00 | 3,60% | 34.461,00 |
| 21.05.2026 | 18,00 | 18,41 | 17,88 | 18,34 | 2,00% | 8.924,00 |
| 20.05.2026 | 18,35 | 18,47 | 17,50 | 17,98 | -1,48% | 14.915,00 |
| 19.05.2026 | 19,13 | 19,92 | 18,25 | 18,25 | -4,30% | 26.051,00 |
| 18.05.2026 | 18,15 | 19,39 | 17,90 | 19,07 | 5,07% | 27.832,00 |
| 15.05.2026 | 17,45 | 18,16 | 17,24 | 18,15 | 5,95% | 38.162,00 |
| 14.05.2026 | 17,57 | 17,71 | 17,13 | 17,13 | -2,34% | 33.088,00 |
| 13.05.2026 | 17,99 | 18,19 | 16,94 | 17,54 | -2,61% | 25.631,00 |
| 12.05.2026 | 18,03 | 18,59 | 18,00 | 18,01 | -1,21% | 29.957,00 |
| 11.05.2026 | 19,46 | 19,62 | 17,70 | 18,23 | -5,00% | 91.304,00 |
| 08.05.2026 | 17,50 | 19,27 | 16,81 | 19,19 | -4,43% | 119.209,00 |
| 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 |