79,175€
2,25%
Echtzeit-Aktienkurs Trade Desk (The)
Bid:
Ask:
Aktienkurse zur Trade Desk (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 80,00 | 80,00 | 79,16 | 79,29 | 2,40% | 30,00 |
| 25.04.2024 | 75,40 | 77,45 | 75,12 | 77,43 | -1,10% | - |
| 24.04.2024 | 76,13 | 78,84 | 76,00 | 78,29 | 3,54% | 56,00 |
| 23.04.2024 | 72,80 | 76,41 | 72,80 | 75,61 | 3,56% | 50,00 |
| 22.04.2024 | 72,14 | 73,75 | 72,14 | 73,01 | 0,76% | 99,00 |
| 19.04.2024 | 75,69 | 75,69 | 72,31 | 72,46 | -4,22% | 290,00 |
| 18.04.2024 | 74,70 | 76,53 | 74,70 | 75,65 | 0,50% | 590,00 |
| 17.04.2024 | 77,10 | 78,00 | 75,27 | 75,27 | -2,70% | 40,00 |
| 16.04.2024 | 75,97 | 77,36 | 75,24 | 77,36 | 1,40% | - |
| 15.04.2024 | 80,74 | 81,04 | 76,29 | 76,29 | -5,79% | 20,00 |
| 12.04.2024 | 81,57 | 81,57 | 80,54 | 80,98 | -0,97% | - |
| 11.04.2024 | 80,18 | 81,77 | 79,90 | 81,77 | 1,45% | 18,00 |
| 10.04.2024 | 79,73 | 80,60 | 79,73 | 80,60 | 0,83% | 115,00 |
| 09.04.2024 | 79,52 | 80,32 | 79,52 | 79,94 | 0,10% | - |
| 08.04.2024 | 79,50 | 79,86 | 78,88 | 79,86 | 0,73% | 77,00 |
| 05.04.2024 | 77,78 | 79,98 | 75,77 | 79,28 | 1,32% | 30,00 |
| 04.04.2024 | 79,87 | 80,55 | 78,25 | 78,25 | -2,30% | 166,00 |
| 03.04.2024 | 80,48 | 81,03 | 80,09 | 80,09 | -1,03% | 512,00 |
| 02.04.2024 | 81,69 | 81,69 | 79,08 | 80,92 | 0,27% | 20,00 |
| 28.03.2024 | 80,35 | 81,50 | 80,35 | 80,70 | 0,57% | 75,00 |
| 27.03.2024 | 80,08 | 81,33 | 79,62 | 80,24 | 0,75% | 180,00 |
| 26.03.2024 | 80,40 | 81,58 | 79,64 | 79,64 | -0,88% | 171,00 |
| 25.03.2024 | 78,94 | 80,35 | 78,60 | 80,35 | 2,59% | 155,00 |
| 22.03.2024 | 78,23 | 78,98 | 77,96 | 78,32 | 0,36% | 230,00 |
| 21.03.2024 | 76,02 | 78,52 | 76,00 | 78,04 | 2,44% | 35,00 |
| 20.03.2024 | 73,07 | 77,39 | 73,05 | 76,18 | 4,24% | 360,00 |
| 19.03.2024 | 71,81 | 73,52 | 71,81 | 73,08 | 1,88% | 6,00 |
| 18.03.2024 | 70,11 | 72,35 | 70,00 | 71,73 | 2,30% | 221,00 |
| 15.03.2024 | 70,96 | 71,59 | 70,12 | 70,12 | -1,09% | 65,00 |
| 14.03.2024 | 72,96 | 72,96 | 70,89 | 70,89 | -2,80% | - |
| 13.03.2024 | 73,26 | 74,01 | 72,93 | 72,93 | -0,15% | 120,00 |
| 12.03.2024 | 74,18 | 74,31 | 73,04 | 73,04 | -1,60% | - |
| 11.03.2024 | 74,25 | 75,04 | 74,23 | 74,23 | -0,36% | - |
| 08.03.2024 | 74,40 | 75,70 | 74,40 | 74,50 | -0,31% | - |
| 07.03.2024 | 75,06 | 75,67 | 74,73 | 74,73 | -0,74% | 86,00 |
| 06.03.2024 | 74,67 | 75,29 | 74,67 | 75,29 | 0,61% | - |
| 05.03.2024 | 76,61 | 76,63 | 74,56 | 74,83 | -2,64% | 191,00 |
| 04.03.2024 | 77,62 | 77,62 | 75,56 | 76,86 | -0,98% | 165,00 |
| 01.03.2024 | 78,64 | 79,21 | 77,21 | 77,62 | -1,82% | 221,00 |
| 29.02.2024 | 78,06 | 79,45 | 77,14 | 79,06 | 1,05% | 148,00 |
| 28.02.2024 | 78,78 | 78,97 | 77,91 | 78,24 | -0,66% | 133,00 |
| 27.02.2024 | 75,42 | 78,78 | 75,42 | 78,76 | 4,06% | 868,00 |
| 26.02.2024 | 74,91 | 75,69 | 74,44 | 75,69 | 0,36% | 172,00 |
| 23.02.2024 | 76,82 | 77,11 | 75,06 | 75,42 | -2,31% | 540,00 |
| 22.02.2024 | 78,90 | 78,90 | 76,55 | 77,20 | 2,13% | 505,00 |
| 21.02.2024 | 76,06 | 76,06 | 74,71 | 75,59 | -0,80% | 375,00 |
| 20.02.2024 | 80,20 | 80,85 | 74,71 | 76,20 | -5,35% | 141,00 |
| 19.02.2024 | 81,21 | 81,21 | 80,50 | 80,51 | -2,09% | 1.951,00 |
| 16.02.2024 | 83,40 | 85,35 | 81,67 | 82,23 | 16,56% | 3.328,00 |
| 15.02.2024 | 68,94 | 70,55 | 68,94 | 70,55 | 1,94% | 170,00 |
| 14.02.2024 | 68,80 | 69,21 | 67,63 | 69,21 | 1,96% | 695,00 |
| 13.02.2024 | 68,92 | 68,92 | 66,12 | 67,88 | -0,99% | 44,00 |
| 12.02.2024 | 66,36 | 69,90 | 65,74 | 68,56 | 3,96% | 137,00 |
| 09.02.2024 | 64,82 | 66,96 | 64,82 | 65,95 | 1,38% | 100,00 |
| 08.02.2024 | 64,85 | 65,75 | 64,23 | 65,05 | 0,60% | 400,00 |
| 07.02.2024 | 63,73 | 65,11 | 63,39 | 64,66 | 1,57% | 325,00 |
| 06.02.2024 | 62,42 | 63,79 | 62,40 | 63,66 | 1,37% | 300,00 |
| 05.02.2024 | 64,60 | 64,80 | 62,38 | 62,80 | -3,21% | 130,00 |
| 02.02.2024 | 62,09 | 64,88 | 61,78 | 64,88 | 5,27% | 333,00 |
| 01.02.2024 | 63,07 | 63,07 | 61,57 | 61,63 | -2,78% | - |
| 31.01.2024 | 63,75 | 63,93 | 62,10 | 63,39 | -0,91% | 80,00 |
| 30.01.2024 | 65,82 | 65,83 | 63,97 | 63,97 | -2,87% | - |
| 29.01.2024 | 62,39 | 65,86 | 62,39 | 65,86 | 5,31% | 245,00 |
| 26.01.2024 | 63,52 | 63,52 | 62,54 | 62,54 | -1,71% | 30,00 |
| 25.01.2024 | 63,67 | 64,19 | 63,49 | 63,63 | -0,48% | - |
| 24.01.2024 | 64,28 | 65,41 | 63,94 | 63,94 | -1,16% | - |
| 23.01.2024 | 63,28 | 65,42 | 63,27 | 64,69 | 1,46% | 55,00 |
| 22.01.2024 | 61,49 | 63,91 | 61,49 | 63,76 | 3,84% | 270,00 |
| 19.01.2024 | 60,26 | 61,40 | 60,18 | 61,40 | 2,69% | 132,00 |
| 18.01.2024 | 58,89 | 60,04 | 58,55 | 59,79 | 0,96% | 45,00 |
| 17.01.2024 | 57,78 | 59,22 | 57,14 | 59,22 | 1,06% | 265,00 |
| 16.01.2024 | 60,43 | 60,43 | 58,51 | 58,60 | -3,12% | - |
| 15.01.2024 | 60,93 | 61,05 | 60,49 | 60,49 | -0,77% | 112,00 |
| 12.01.2024 | 61,66 | 61,89 | 60,96 | 60,96 | -1,63% | 477,00 |
| 11.01.2024 | 62,61 | 62,96 | 61,23 | 61,97 | -0,71% | 175,00 |
| 10.01.2024 | 62,25 | 62,91 | 62,14 | 62,41 | -0,51% | 20,00 |
| 09.01.2024 | 62,89 | 63,48 | 62,73 | 62,73 | -0,22% | 70,00 |
| 08.01.2024 | 62,24 | 63,16 | 61,65 | 62,87 | 1,65% | 295,00 |
| 05.01.2024 | 62,22 | 62,46 | 61,85 | 61,85 | -1,12% | 505,00 |
| 04.01.2024 | 63,22 | 63,41 | 62,55 | 62,55 | -1,29% | 175,00 |
| 03.01.2024 | 64,37 | 64,37 | 63,37 | 63,37 | -1,65% | - |
| 02.01.2024 | 63,92 | 65,03 | 63,92 | 64,43 | -2,47% | 250,00 |
| 29.12.2023 | 66,75 | 66,75 | 66,06 | 66,06 | -0,15% | 45,00 |
| 28.12.2023 | 66,54 | 66,90 | 66,16 | 66,16 | -0,63% | 25,00 |
| 27.12.2023 | 67,16 | 67,16 | 66,40 | 66,58 | -0,08% | 310,00 |
| 22.12.2023 | 68,80 | 69,46 | 66,22 | 66,63 | -4,03% | 90,00 |
| 21.12.2023 | 69,55 | 70,25 | 68,77 | 69,43 | 0,29% | 145,00 |
| 20.12.2023 | 70,57 | 71,08 | 69,23 | 69,23 | -1,82% | - |
| 19.12.2023 | 68,78 | 70,68 | 67,89 | 70,51 | 1,79% | 82,00 |
| 18.12.2023 | 69,51 | 69,51 | 68,15 | 69,27 | 0,92% | 10,00 |
| 15.12.2023 | 68,82 | 70,30 | 68,39 | 68,64 | -0,67% | 1,00 |
| 14.12.2023 | 68,58 | 70,00 | 68,07 | 69,10 | 1,57% | 833,00 |
| 13.12.2023 | 66,06 | 68,03 | 66,03 | 68,03 | 3,25% | 360,00 |
| 12.12.2023 | 67,20 | 67,20 | 65,40 | 65,89 | -0,95% | 170,00 |
| 11.12.2023 | 65,01 | 67,43 | 65,01 | 66,52 | 1,42% | 16,00 |
| 08.12.2023 | 63,04 | 65,59 | 63,04 | 65,59 | 3,16% | 60,00 |
| 07.12.2023 | 63,12 | 63,90 | 61,55 | 63,58 | 0,28% | 90,00 |
| 06.12.2023 | 63,29 | 64,41 | 63,29 | 63,40 | 0,28% | 8,00 |
| 05.12.2023 | 62,60 | 63,59 | 62,60 | 63,22 | -0,13% | 4,00 |
| 04.12.2023 | 64,41 | 64,43 | 62,94 | 63,30 | -3,80% | 263,00 |