81,137$
-3,17%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 84,50 | 85,43 | 82,77 | 83,79 | 3,36% | 6.568.238,00 |
| 23.04.2024 | 78,00 | 82,17 | 77,91 | 81,07 | 4,16% | 3.251.418,00 |
| 22.04.2024 | 78,10 | 78,97 | 76,12 | 77,83 | 0,69% | 2.535.827,00 |
| 19.04.2024 | 80,60 | 80,67 | 76,83 | 77,30 | -4,34% | 3.113.783,00 |
| 18.04.2024 | 80,37 | 81,99 | 79,94 | 80,81 | 0,85% | 1.916.140,00 |
| 17.04.2024 | 82,56 | 82,64 | 80,10 | 80,13 | -2,44% | 1.861.908,00 |
| 16.04.2024 | 81,00 | 82,42 | 79,30 | 82,13 | 1,41% | 2.872.062,00 |
| 15.04.2024 | 86,47 | 86,50 | 80,64 | 80,99 | -6,23% | 3.833.740,00 |
| 12.04.2024 | 86,79 | 87,22 | 85,60 | 86,37 | -1,52% | 2.349.888,00 |
| 11.04.2024 | 86,90 | 87,98 | 85,85 | 87,70 | 1,46% | 2.673.987,00 |
| 10.04.2024 | 84,56 | 86,78 | 84,11 | 86,44 | -0,46% | 2.260.930,00 |
| 09.04.2024 | 87,05 | 87,75 | 86,41 | 86,84 | 0,18% | 1.716.561,00 |
| 08.04.2024 | 86,12 | 87,00 | 85,30 | 86,68 | 0,99% | 1.644.189,00 |
| 05.04.2024 | 84,58 | 86,93 | 84,12 | 85,83 | 1,50% | 1.939.098,00 |
| 04.04.2024 | 87,85 | 88,19 | 84,52 | 84,56 | -2,74% | 3.812.346,00 |
| 03.04.2024 | 86,52 | 87,91 | 86,21 | 86,94 | -0,17% | 2.126.563,00 |
| 02.04.2024 | 85,16 | 87,35 | 84,33 | 87,09 | -0,25% | 2.587.541,00 |
| 01.04.2024 | 87,40 | 88,61 | 86,78 | 87,31 | -0,13% | 1.821.451,00 |
| 28.03.2024 | 87,51 | 88,19 | 86,82 | 87,42 | 0,24% | 3.053.066,00 |
| 27.03.2024 | 87,98 | 88,34 | 86,03 | 87,21 | 0,18% | 2.795.209,00 |
| 26.03.2024 | 88,00 | 89,88 | 86,89 | 87,05 | -0,57% | 4.727.619,00 |
| 25.03.2024 | 85,00 | 87,61 | 84,92 | 87,55 | 2,93% | 3.426.265,00 |
| 22.03.2024 | 85,27 | 85,53 | 84,06 | 85,06 | 0,00% | 3.026.547,00 |
| 21.03.2024 | 84,73 | 85,42 | 84,29 | 85,06 | 1,90% | 4.484.600,00 |
| 20.03.2024 | 80,65 | 84,48 | 80,54 | 83,47 | 4,65% | 6.542.800,00 |
| 19.03.2024 | 78,37 | 80,08 | 77,95 | 79,76 | 1,80% | 3.581.287,00 |
| 18.03.2024 | 77,76 | 79,02 | 77,02 | 78,35 | 2,12% | 3.047.251,00 |
| 15.03.2024 | 77,53 | 78,05 | 76,42 | 76,72 | -1,04% | 4.366.854,00 |
| 14.03.2024 | 80,35 | 80,41 | 76,99 | 77,53 | -3,28% | 5.793.125,00 |
| 13.03.2024 | 80,14 | 81,51 | 80,03 | 80,16 | -0,34% | 3.319.926,00 |
| 12.03.2024 | 82,00 | 82,25 | 80,01 | 80,43 | -1,25% | 2.943.620,00 |
| 11.03.2024 | 81,01 | 82,16 | 80,64 | 81,45 | -0,17% | 2.340.562,00 |
| 08.03.2024 | 81,77 | 83,74 | 81,32 | 81,59 | -0,29% | 3.545.729,00 |
| 07.03.2024 | 82,60 | 83,30 | 81,60 | 81,83 | -0,43% | 2.935.285,00 |
| 06.03.2024 | 82,60 | 83,01 | 81,21 | 82,18 | 0,90% | 3.481.103,00 |
| 05.03.2024 | 82,27 | 82,50 | 80,71 | 81,45 | -2,40% | 2.974.456,00 |
| 04.03.2024 | 82,96 | 83,65 | 81,92 | 83,45 | -0,52% | 3.449.122,00 |
| 01.03.2024 | 85,90 | 86,00 | 83,54 | 83,89 | -1,80% | 4.647.099,00 |
| 29.02.2024 | 85,50 | 85,97 | 84,57 | 85,43 | 0,62% | 4.771.265,00 |
| 28.02.2024 | 84,56 | 85,69 | 84,09 | 84,90 | -0,82% | 3.933.322,00 |
| 27.02.2024 | 82,98 | 85,65 | 82,30 | 85,60 | 4,15% | 5.089.382,00 |
| 26.02.2024 | 81,50 | 82,38 | 80,29 | 82,19 | 0,92% | 4.563.488,00 |
| 23.02.2024 | 83,92 | 84,04 | 80,97 | 81,44 | -2,47% | 4.517.051,00 |
| 22.02.2024 | 83,61 | 84,37 | 81,87 | 83,50 | 1,73% | 5.515.005,00 |
| 21.02.2024 | 81,22 | 82,19 | 80,02 | 82,08 | -0,58% | 5.746.163,00 |
| 20.02.2024 | 85,61 | 86,46 | 80,67 | 82,56 | -7,16% | 11.845.833,00 |
| 16.02.2024 | 89,50 | 94,00 | 85,68 | 88,93 | 17,46% | 29.562.231,00 |
| 15.02.2024 | 73,68 | 76,17 | 73,68 | 75,71 | 1,88% | 9.616.788,00 |
| 14.02.2024 | 74,30 | 74,43 | 72,21 | 74,31 | 1,88% | 3.975.190,00 |
| 13.02.2024 | 71,39 | 73,77 | 71,11 | 72,94 | -1,31% | 5.011.656,00 |
| 12.02.2024 | 70,80 | 75,79 | 70,71 | 73,91 | 3,65% | 7.224.964,00 |
| 09.02.2024 | 71,16 | 72,57 | 70,76 | 71,31 | 1,62% | 5.434.930,00 |
| 08.02.2024 | 69,70 | 71,03 | 68,65 | 70,17 | 0,82% | 4.089.138,00 |
| 07.02.2024 | 68,85 | 70,45 | 68,32 | 69,60 | 1,46% | 4.261.163,00 |
| 06.02.2024 | 68,03 | 68,98 | 67,77 | 68,60 | 1,63% | 3.469.108,00 |
| 05.02.2024 | 68,99 | 69,36 | 66,56 | 67,50 | -3,57% | 4.717.355,00 |
| 02.02.2024 | 68,49 | 70,61 | 67,33 | 70,00 | 4,15% | 8.032.214,00 |
| 01.02.2024 | 68,75 | 69,66 | 66,87 | 67,21 | -1,78% | 5.561.264,00 |
| 31.01.2024 | 67,91 | 70,67 | 67,56 | 68,43 | -1,23% | 3.113.559,00 |
| 30.01.2024 | 71,00 | 71,52 | 69,20 | 69,28 | -3,12% | 3.629.535,00 |
| 29.01.2024 | 68,39 | 71,52 | 68,25 | 71,51 | 5,15% | 4.079.832,00 |
| 26.01.2024 | 69,13 | 69,61 | 67,80 | 68,01 | -1,61% | 3.517.123,00 |
| 25.01.2024 | 70,87 | 70,90 | 68,29 | 69,12 | -0,76% | 4.156.233,00 |
| 24.01.2024 | 71,50 | 72,15 | 69,50 | 69,65 | -0,76% | 3.520.401,00 |
| 23.01.2024 | 70,19 | 71,68 | 69,46 | 70,18 | 1,14% | 4.002.825,00 |
| 22.01.2024 | 68,09 | 70,85 | 67,90 | 69,39 | 3,80% | 4.968.852,00 |
| 19.01.2024 | 65,36 | 67,01 | 64,45 | 66,85 | 2,77% | 4.023.976,00 |
| 18.01.2024 | 65,77 | 66,34 | 63,63 | 65,05 | 0,85% | 5.002.850,00 |
| 17.01.2024 | 62,76 | 64,54 | 61,48 | 64,50 | 1,16% | 6.107.077,00 |
| 16.01.2024 | 66,27 | 66,27 | 63,45 | 63,76 | -4,78% | 7.784.695,00 |
| 12.01.2024 | 68,13 | 69,16 | 66,45 | 66,96 | -1,65% | 6.357.683,00 |
| 11.01.2024 | 68,60 | 69,02 | 66,97 | 68,08 | -0,58% | 5.622.545,00 |
| 10.01.2024 | 68,44 | 69,08 | 67,31 | 68,48 | 0,04% | 5.069.967,00 |
| 09.01.2024 | 68,33 | 69,43 | 67,69 | 68,45 | -0,78% | 4.344.453,00 |
| 08.01.2024 | 67,89 | 69,63 | 67,17 | 68,99 | 2,00% | 5.640.932,00 |
| 05.01.2024 | 67,85 | 68,95 | 67,54 | 67,64 | -1,11% | 4.536.854,00 |
| 04.01.2024 | 68,75 | 69,17 | 68,07 | 68,40 | -1,33% | 4.219.433,00 |
| 03.01.2024 | 69,50 | 70,08 | 68,23 | 69,32 | -1,80% | 3.721.933,00 |
| 02.01.2024 | 71,65 | 71,65 | 69,91 | 70,59 | -1,90% | 4.800.623,00 |
| 29.12.2023 | 73,30 | 73,48 | 71,64 | 71,96 | -1,96% | 3.768.626,00 |
| 28.12.2023 | 73,79 | 74,34 | 73,22 | 73,40 | -0,92% | 2.571.564,00 |
| 27.12.2023 | 73,85 | 74,49 | 73,35 | 74,08 | 0,67% | 2.541.145,00 |
| 26.12.2023 | 73,68 | 73,82 | 72,27 | 73,59 | 0,22% | 3.697.173,00 |
| 22.12.2023 | 75,55 | 75,64 | 72,79 | 73,43 | -3,86% | 7.140.741,00 |
| 21.12.2023 | 76,75 | 77,49 | 75,46 | 76,38 | 1,21% | 2.266.088,00 |
| 20.12.2023 | 77,39 | 78,34 | 75,30 | 75,47 | -2,81% | 4.329.906,00 |
| 19.12.2023 | 75,80 | 77,79 | 75,80 | 77,65 | 2,67% | 3.330.497,00 |
| 18.12.2023 | 75,35 | 76,06 | 74,38 | 75,63 | 0,99% | 3.437.023,00 |
| 15.12.2023 | 76,83 | 76,94 | 74,36 | 74,89 | -1,56% | 6.464.004,00 |
| 14.12.2023 | 75,00 | 77,32 | 74,70 | 76,08 | 2,80% | 5.174.193,00 |
| 13.12.2023 | 71,60 | 74,38 | 71,19 | 74,01 | 3,73% | 4.131.607,00 |
| 12.12.2023 | 71,75 | 71,81 | 70,15 | 71,35 | -0,39% | 3.960.722,00 |
| 11.12.2023 | 71,02 | 72,69 | 70,28 | 71,63 | 1,42% | 4.116.359,00 |
| 08.12.2023 | 68,18 | 70,72 | 68,02 | 70,63 | 2,69% | 4.209.334,00 |
| 07.12.2023 | 68,57 | 69,25 | 68,17 | 68,78 | 0,69% | 2.740.029,00 |
| 06.12.2023 | 69,23 | 69,72 | 68,28 | 68,31 | -0,03% | 3.203.023,00 |
| 05.12.2023 | 68,35 | 69,27 | 67,83 | 68,33 | -0,63% | 3.343.271,00 |
| 04.12.2023 | 70,19 | 70,77 | 67,35 | 68,76 | -3,97% | 6.863.276,00 |
| 01.12.2023 | 70,14 | 71,91 | 69,20 | 71,60 | 1,62% | 5.422.712,00 |
| 30.11.2023 | 70,90 | 71,79 | 69,43 | 70,46 | 0,13% | 5.980.922,00 |