81,030€
1,53%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 80,67 | 81,78 | 80,21 | 81,04 | 0,49% | 240,00 |
27.03.2024 | 80,71 | 81,76 | 79,51 | 80,64 | 0,35% | - |
26.03.2024 | 80,81 | 82,90 | 79,89 | 80,36 | 0,11% | 120,00 |
25.03.2024 | 78,56 | 80,82 | 77,81 | 80,27 | 1,98% | 300,00 |
22.03.2024 | 78,51 | 79,25 | 77,71 | 78,71 | 0,35% | 12,00 |
21.03.2024 | 77,20 | 78,66 | 77,01 | 78,44 | 2,45% | - |
20.03.2024 | 73,98 | 77,87 | 73,17 | 76,56 | 4,71% | - |
19.03.2024 | 71,86 | 73,69 | 71,36 | 73,12 | 1,41% | 2.292,00 |
18.03.2024 | 70,37 | 72,76 | 70,00 | 72,10 | 2,05% | - |
15.03.2024 | 71,05 | 71,78 | 70,10 | 70,65 | -0,85% | 153,00 |
14.03.2024 | 73,36 | 73,99 | 70,75 | 71,25 | -2,94% | - |
13.03.2024 | 73,71 | 74,57 | 73,09 | 73,41 | -0,52% | 16,00 |
12.03.2024 | 74,93 | 75,44 | 73,21 | 73,79 | -1,10% | 110,00 |
11.03.2024 | 74,50 | 75,32 | 73,40 | 74,61 | 0,05% | 88,00 |
08.03.2024 | 74,00 | 76,45 | 74,00 | 74,57 | -0,22% | - |
07.03.2024 | 74,88 | 76,44 | 74,55 | 74,74 | -0,83% | 127,00 |
06.03.2024 | 75,31 | 76,35 | 74,50 | 75,36 | 0,46% | 20,00 |
05.03.2024 | 76,22 | 76,33 | 74,25 | 75,02 | -2,41% | 128,00 |
04.03.2024 | 77,04 | 77,68 | 75,49 | 76,87 | -0,70% | 3.180,00 |
01.03.2024 | 79,44 | 79,59 | 77,05 | 77,41 | -2,06% | - |
29.02.2024 | 77,61 | 80,17 | 77,47 | 79,04 | 0,90% | 229,00 |
28.02.2024 | 78,75 | 79,08 | 77,63 | 78,33 | -0,78% | 100,00 |
27.02.2024 | 75,66 | 79,00 | 75,27 | 78,95 | 4,22% | 36,00 |
26.02.2024 | 74,92 | 76,00 | 73,89 | 75,75 | 0,66% | 58,00 |
23.02.2024 | 77,08 | 77,77 | 74,76 | 75,25 | -2,47% | 558,00 |
22.02.2024 | 79,20 | 81,77 | 68,86 | 77,16 | 1,67% | 643,00 |
21.02.2024 | 74,87 | 76,42 | 73,88 | 75,89 | -0,62% | - |
20.02.2024 | 80,47 | 81,49 | 74,53 | 76,36 | -5,73% | 440,00 |
19.02.2024 | 81,82 | 82,61 | 80,59 | 81,00 | -1,88% | 265,00 |
16.02.2024 | 83,31 | 87,46 | 79,62 | 82,55 | 18,59% | 447,00 |
15.02.2024 | 69,00 | 70,06 | 69,00 | 69,61 | 1,69% | 30,00 |
14.02.2024 | 67,96 | 68,65 | 67,96 | 68,45 | 0,66% | 15,00 |
13.02.2024 | 67,80 | 68,38 | 67,73 | 68,00 | -1,52% | 1.298,00 |
12.02.2024 | 65,70 | 70,10 | 65,70 | 69,05 | 3,74% | 236,00 |
09.02.2024 | 64,84 | 66,56 | 64,84 | 66,56 | 2,15% | 30,00 |
08.02.2024 | 63,95 | 65,83 | 63,95 | 65,16 | 0,45% | 1.334,00 |
07.02.2024 | 62,81 | 65,13 | 62,81 | 64,87 | 2,50% | 100,00 |
06.02.2024 | 62,92 | 63,29 | 62,92 | 63,29 | -1,89% | - |
05.02.2024 | 64,51 | 64,51 | 64,51 | 64,51 | 0,72% | - |
02.02.2024 | 63,50 | 64,05 | 63,50 | 64,05 | 3,88% | 100,00 |
01.02.2024 | 63,43 | 63,91 | 61,66 | 61,66 | -1,39% | 30,00 |
31.01.2024 | 62,01 | 62,53 | 62,01 | 62,53 | -5,19% | 40,00 |
30.01.2024 | 65,95 | 65,95 | 65,95 | 65,95 | 5,10% | - |
29.01.2024 | 62,58 | 62,75 | 62,58 | 62,75 | -0,43% | 1,00 |
26.01.2024 | 62,67 | 63,23 | 62,67 | 63,02 | -1,53% | 50,00 |
25.01.2024 | 63,44 | 64,00 | 63,44 | 64,00 | -0,40% | - |
24.01.2024 | 65,12 | 65,55 | 64,26 | 64,26 | -0,12% | 50,00 |
23.01.2024 | 63,51 | 64,76 | 63,51 | 64,34 | 1,35% | - |
22.01.2024 | 61,58 | 63,94 | 61,58 | 63,48 | 4,44% | 110,00 |
19.01.2024 | 60,36 | 60,78 | 60,36 | 60,78 | 1,88% | 6,00 |
18.01.2024 | 58,99 | 59,66 | 58,64 | 59,66 | 2,49% | 100,00 |
17.01.2024 | 57,88 | 58,21 | 57,00 | 58,21 | -0,99% | 230,00 |
16.01.2024 | 60,53 | 60,53 | 58,79 | 58,79 | -3,67% | 370,00 |
15.01.2024 | 61,03 | 61,03 | 61,03 | 61,03 | -0,29% | - |
12.01.2024 | 61,75 | 62,02 | 61,21 | 61,21 | -1,19% | 50,00 |
11.01.2024 | 62,69 | 62,69 | 61,95 | 61,95 | -1,20% | 988,00 |
10.01.2024 | 62,34 | 62,70 | 61,60 | 62,70 | 0,74% | 223,00 |
09.01.2024 | 62,96 | 63,25 | 62,24 | 62,24 | -0,83% | 10,00 |
08.01.2024 | 61,60 | 62,76 | 61,42 | 62,76 | 0,63% | 40,00 |
05.01.2024 | 62,37 | 62,37 | 62,37 | 62,37 | -0,43% | - |
04.01.2024 | 63,82 | 63,82 | 62,64 | 62,64 | -0,90% | 85,00 |
03.01.2024 | 64,09 | 64,17 | 63,21 | 63,21 | -2,05% | 26,00 |
02.01.2024 | 64,02 | 65,25 | 64,02 | 64,53 | -2,48% | 519,00 |
29.12.2023 | 66,64 | 66,87 | 66,16 | 66,17 | -0,54% | 99,00 |
28.12.2023 | 66,53 | 66,53 | 66,53 | 66,53 | -0,17% | - |
27.12.2023 | 66,59 | 66,64 | 66,28 | 66,64 | 0,54% | 80,00 |
22.12.2023 | 68,90 | 68,90 | 66,28 | 66,28 | -4,85% | 65,00 |
21.12.2023 | 69,66 | 69,66 | 69,66 | 69,66 | 0,50% | - |
20.12.2023 | 70,67 | 70,95 | 69,31 | 69,31 | -1,49% | 82,00 |
19.12.2023 | 68,87 | 70,66 | 68,87 | 70,36 | 1,47% | 294,00 |
18.12.2023 | 69,01 | 69,51 | 69,01 | 69,34 | 1,20% | 527,00 |
15.12.2023 | 68,92 | 69,63 | 68,52 | 68,52 | 0,78% | 40,00 |
14.12.2023 | 68,67 | 69,41 | 67,99 | 67,99 | 3,02% | 122,00 |
13.12.2023 | 66,15 | 66,73 | 66,00 | 66,00 | -0,08% | 5,00 |
12.12.2023 | 66,58 | 66,91 | 65,86 | 66,05 | 1,24% | 127,00 |
11.12.2023 | 65,24 | 65,24 | 65,24 | 65,24 | -0,11% | - |
08.12.2023 | 63,14 | 65,31 | 63,14 | 65,31 | 3,32% | 75,00 |
07.12.2023 | 63,21 | 63,21 | 63,21 | 63,21 | -0,35% | - |
06.12.2023 | 63,43 | 63,43 | 63,43 | 63,43 | -0,11% | - |
05.12.2023 | 62,67 | 63,50 | 62,67 | 63,50 | -0,41% | 50,00 |
04.12.2023 | 64,53 | 64,53 | 62,80 | 63,76 | -2,88% | 375,00 |
01.12.2023 | 64,00 | 65,65 | 64,00 | 65,65 | 2,50% | 15,00 |
30.11.2023 | 64,51 | 65,01 | 64,05 | 64,05 | -0,09% | 110,00 |
29.11.2023 | 62,65 | 64,11 | 62,65 | 64,11 | 2,89% | 15,00 |
28.11.2023 | 60,87 | 63,72 | 60,87 | 62,31 | 1,56% | 10,00 |
24.11.2023 | 60,86 | 61,37 | 60,86 | 61,35 | 0,34% | 30,00 |
23.11.2023 | 61,14 | 61,14 | 61,14 | 61,14 | 2,17% | - |
22.11.2023 | 59,93 | 59,93 | 59,84 | 59,84 | -2,24% | 379,00 |
21.11.2023 | 61,21 | 61,21 | 61,21 | 61,21 | -0,67% | 12,00 |
20.11.2023 | 60,21 | 61,62 | 60,21 | 61,62 | 1,52% | 75,00 |
17.11.2023 | 60,77 | 60,93 | 60,70 | 60,70 | -0,88% | 59,00 |
16.11.2023 | 62,25 | 62,25 | 60,70 | 61,24 | -2,39% | 1,00 |
15.11.2023 | 62,74 | 62,74 | 62,74 | 62,74 | 1,06% | - |
14.11.2023 | 59,21 | 62,63 | 59,21 | 62,08 | 5,20% | 303,00 |
13.11.2023 | 60,00 | 60,59 | 58,64 | 59,01 | -1,65% | 153,00 |
10.11.2023 | 50,61 | 60,92 | 50,61 | 60,00 | -19,14% | 2.574,00 |
09.11.2023 | 74,20 | 74,20 | 74,20 | 74,20 | 2,33% | - |
08.11.2023 | 72,51 | 72,51 | 72,51 | 72,51 | -1,59% | - |
07.11.2023 | 71,84 | 74,41 | 71,84 | 73,68 | 2,46% | 2.177,00 |
06.11.2023 | 73,43 | 74,40 | 71,91 | 71,91 | -3,16% | 264,00 |