76,250€
5,74%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 74,25 | 93,82 | 71,87 | 75,77 | 3,70% | 300,00 |
| 22.04.2024 | 72,47 | 74,07 | 71,57 | 73,06 | 0,72% | 112,00 |
| 19.04.2024 | 74,85 | 75,88 | 72,08 | 72,54 | -4,45% | 1.040,00 |
| 18.04.2024 | 75,50 | 76,90 | 74,96 | 75,92 | 1,08% | - |
| 17.04.2024 | 77,76 | 97,72 | 66,67 | 75,11 | -2,86% | - |
| 16.04.2024 | 76,08 | 77,69 | 74,52 | 77,32 | 1,44% | - |
| 15.04.2024 | 81,59 | 82,73 | 75,80 | 76,22 | -6,12% | - |
| 12.04.2024 | 81,92 | 82,54 | 80,45 | 81,19 | -0,61% | 300,00 |
| 11.04.2024 | 79,92 | 81,69 | 79,92 | 81,69 | 2,10% | - |
| 10.04.2024 | 79,82 | 80,47 | 79,07 | 80,01 | 0,53% | 15,00 |
| 09.04.2024 | 79,59 | 79,59 | 79,59 | 79,59 | -0,46% | - |
| 08.04.2024 | 78,93 | 79,96 | 78,93 | 79,96 | 2,55% | 50,00 |
| 05.04.2024 | 78,04 | 78,04 | 77,97 | 77,97 | -2,83% | 20,00 |
| 04.04.2024 | 80,24 | 80,24 | 80,24 | 80,24 | -0,24% | - |
| 03.04.2024 | 80,23 | 80,43 | 80,23 | 80,43 | -0,36% | 1,00 |
| 02.04.2024 | 81,01 | 81,39 | 78,86 | 80,72 | -0,38% | 122,00 |
| 28.03.2024 | 80,35 | 81,03 | 80,35 | 81,03 | 0,71% | 240,00 |
| 27.03.2024 | 80,46 | 80,46 | 80,46 | 80,46 | -1,01% | - |
| 26.03.2024 | 80,78 | 81,28 | 80,78 | 81,28 | 1,54% | 60,00 |
| 25.03.2024 | 78,21 | 80,05 | 78,21 | 80,05 | 1,99% | 150,00 |
| 22.03.2024 | 76,93 | 78,97 | 76,93 | 78,49 | 7,43% | 3,00 |
| 20.03.2024 | 73,06 | 73,06 | 73,06 | 73,06 | 0,21% | - |
| 19.03.2024 | 71,51 | 72,96 | 71,51 | 72,91 | 3,13% | 1.137,00 |
| 18.03.2024 | 70,70 | 70,70 | 70,70 | 70,70 | -0,04% | - |
| 15.03.2024 | 70,80 | 70,87 | 70,73 | 70,73 | -3,81% | 153,00 |
| 14.03.2024 | 73,53 | 73,53 | 73,53 | 73,53 | 0,42% | - |
| 13.03.2024 | 73,44 | 74,08 | 73,22 | 73,22 | -0,61% | 8,00 |
| 12.03.2024 | 74,67 | 74,67 | 73,37 | 73,67 | -0,47% | 22,00 |
| 11.03.2024 | 74,23 | 74,23 | 74,02 | 74,02 | -0,64% | 88,00 |
| 08.03.2024 | 74,50 | 74,50 | 74,50 | 74,50 | -0,08% | - |
| 07.03.2024 | 74,50 | 75,86 | 74,50 | 74,56 | -0,96% | 82,00 |
| 06.03.2024 | 74,97 | 75,40 | 74,97 | 75,28 | 0,88% | 20,00 |
| 05.03.2024 | 75,93 | 76,21 | 74,55 | 74,62 | -2,67% | 44,00 |
| 04.03.2024 | 76,74 | 77,11 | 76,36 | 76,67 | -2,99% | 1.180,00 |
| 01.03.2024 | 79,03 | 79,03 | 79,03 | 79,03 | 0,30% | - |
| 29.02.2024 | 77,30 | 78,79 | 77,30 | 78,79 | 0,73% | 229,00 |
| 28.02.2024 | 78,48 | 78,48 | 78,22 | 78,22 | -0,55% | 50,00 |
| 27.02.2024 | 75,22 | 78,65 | 75,22 | 78,65 | 4,89% | 36,00 |
| 26.02.2024 | 74,61 | 75,02 | 74,61 | 74,98 | -0,60% | 58,00 |
| 23.02.2024 | 76,74 | 77,35 | 75,10 | 75,43 | -1,13% | 458,00 |
| 22.02.2024 | 78,00 | 78,00 | 76,29 | 76,29 | 1,64% | 643,00 |
| 21.02.2024 | 75,06 | 75,06 | 75,06 | 75,06 | 0,36% | - |
| 20.02.2024 | 79,91 | 79,91 | 74,79 | 74,79 | -7,32% | 440,00 |
| 19.02.2024 | 81,51 | 81,51 | 80,57 | 80,70 | -1,28% | 265,00 |
| 16.02.2024 | 83,31 | 86,56 | 81,75 | 81,75 | 17,44% | 167,00 |
| 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 |