79,370€
-2,58%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 81,41 | 81,41 | 78,77 | 79,21 | -2,78% | 5,00 |
25.04.2024 | 75,69 | 81,47 | 74,36 | 81,47 | 7,64% | - |
24.04.2024 | 75,89 | 79,84 | 75,36 | 75,69 | -0,24% | 57,00 |
23.04.2024 | 73,04 | 76,73 | 72,65 | 75,87 | 3,86% | 265,00 |
22.04.2024 | 72,40 | 74,07 | 71,57 | 73,05 | 0,66% | 186,00 |
19.04.2024 | 76,11 | 76,11 | 72,14 | 72,57 | -4,56% | 165,00 |
18.04.2024 | 75,43 | 76,91 | 75,00 | 76,04 | 1,05% | 136,00 |
17.04.2024 | 77,02 | 78,22 | 75,06 | 75,25 | -2,30% | - |
16.04.2024 | 76,26 | 77,57 | 74,60 | 77,03 | 0,88% | 279,00 |
15.04.2024 | 79,84 | 81,96 | 75,91 | 76,36 | -5,63% | 235,00 |
12.04.2024 | 81,96 | 82,25 | 80,45 | 80,91 | -1,06% | 20,00 |
11.04.2024 | 79,94 | 81,80 | 79,47 | 81,78 | 1,84% | 1.877,00 |
10.04.2024 | 79,81 | 80,69 | 77,85 | 80,30 | 0,14% | 1.422,00 |
09.04.2024 | 79,73 | 80,31 | 79,01 | 80,19 | 0,68% | 2.047,00 |
08.04.2024 | 78,89 | 80,11 | 78,61 | 79,65 | 0,45% | 2.940,00 |
05.04.2024 | 78,13 | 80,00 | 77,63 | 79,29 | 1,65% | 3.381,00 |
04.04.2024 | 80,25 | 81,00 | 78,00 | 78,00 | -2,32% | 935,00 |
03.04.2024 | 80,92 | 81,03 | 79,85 | 79,85 | -0,60% | 1.642,00 |
02.04.2024 | 81,62 | 81,85 | 78,67 | 80,33 | -0,75% | 2.414,00 |
28.03.2024 | 80,35 | 81,62 | 80,35 | 80,94 | 0,75% | 1.514,00 |
27.03.2024 | 80,50 | 81,37 | 79,43 | 80,34 | -0,12% | 1.646,00 |
26.03.2024 | 80,67 | 82,06 | 80,00 | 80,44 | -0,68% | 1.829,00 |
25.03.2024 | 78,21 | 80,99 | 77,65 | 80,99 | 3,37% | 2.898,00 |
22.03.2024 | 78,71 | 79,03 | 77,65 | 78,35 | -0,51% | 778,00 |
21.03.2024 | 77,51 | 78,75 | 76,75 | 78,75 | 2,35% | 1.829,00 |
20.03.2024 | 73,86 | 77,55 | 73,29 | 76,94 | 4,23% | 5.931,00 |
19.03.2024 | 72,69 | 73,82 | 71,72 | 73,82 | 1,88% | 1.435,00 |
18.03.2024 | 70,51 | 72,50 | 69,90 | 72,46 | 2,27% | 4.320,00 |
15.03.2024 | 70,78 | 71,74 | 70,29 | 70,85 | -0,04% | 1.957,00 |
14.03.2024 | 73,07 | 73,99 | 70,87 | 70,88 | -3,56% | 4.035,00 |
13.03.2024 | 73,42 | 74,13 | 73,22 | 73,50 | -0,38% | 548,00 |
12.03.2024 | 74,67 | 75,29 | 73,50 | 73,78 | -1,07% | 2.305,00 |
11.03.2024 | 74,37 | 75,27 | 73,16 | 74,58 | -0,16% | 2.364,00 |
08.03.2024 | 74,30 | 76,19 | 74,11 | 74,70 | -0,33% | 4.947,00 |
07.03.2024 | 74,58 | 76,21 | 74,58 | 74,95 | -0,32% | 4.839,00 |
06.03.2024 | 75,03 | 76,09 | 74,56 | 75,19 | 0,60% | 2.933,00 |
05.03.2024 | 76,53 | 76,53 | 74,40 | 74,74 | -2,75% | 3.162,00 |
04.03.2024 | 77,35 | 77,83 | 75,66 | 76,85 | -1,13% | 3.302,00 |
01.03.2024 | 79,77 | 79,89 | 77,04 | 77,73 | -1,67% | 2.066,00 |
29.02.2024 | 77,92 | 79,87 | 77,35 | 79,05 | 1,01% | 2.632,00 |
28.02.2024 | 79,01 | 79,01 | 77,62 | 78,26 | -0,63% | 554,00 |
27.02.2024 | 75,81 | 78,83 | 75,34 | 78,76 | 4,55% | 4.505,00 |
26.02.2024 | 75,24 | 75,63 | 74,26 | 75,33 | -0,76% | 2.109,00 |
23.02.2024 | 76,75 | 77,85 | 74,77 | 75,91 | -0,76% | 2.138,00 |
22.02.2024 | 78,90 | 79,54 | 75,83 | 76,49 | 0,71% | 3.280,00 |
21.02.2024 | 75,20 | 76,38 | 73,93 | 75,95 | -0,64% | 4.331,00 |
20.02.2024 | 80,75 | 81,48 | 74,64 | 76,44 | -5,41% | 8.754,00 |
19.02.2024 | 81,51 | 81,75 | 80,35 | 80,81 | -1,14% | 6.026,00 |
16.02.2024 | 83,31 | 87,40 | 79,59 | 81,74 | 16,01% | 28.213,00 |
15.02.2024 | 69,30 | 70,76 | 68,28 | 70,46 | 2,03% | 6.187,00 |
14.02.2024 | 68,71 | 69,84 | 67,59 | 69,06 | 2,54% | 4.334,00 |
13.02.2024 | 68,05 | 68,77 | 65,59 | 67,35 | -1,89% | 4.645,00 |
12.02.2024 | 65,99 | 70,15 | 65,17 | 68,65 | 3,62% | 5.330,00 |
09.02.2024 | 64,90 | 67,21 | 64,90 | 66,25 | 1,50% | 3.676,00 |
08.02.2024 | 64,46 | 65,92 | 64,01 | 65,27 | 0,60% | 3.226,00 |
07.02.2024 | 63,27 | 65,28 | 62,62 | 64,88 | 1,15% | 1.793,00 |
06.02.2024 | 62,98 | 64,14 | 62,49 | 64,14 | 2,20% | 2.974,00 |
05.02.2024 | 64,45 | 65,43 | 62,13 | 62,76 | -3,18% | 3.163,00 |
02.02.2024 | 64,01 | 65,00 | 62,29 | 64,82 | 4,80% | 3.566,00 |
01.02.2024 | 63,65 | 64,51 | 61,63 | 61,85 | -4,95% | 3.860,00 |
31.01.2024 | 62,39 | 65,07 | 62,02 | 65,07 | 1,83% | 2.678,00 |
30.01.2024 | 66,33 | 66,50 | 63,90 | 63,90 | -2,61% | 2.083,00 |
29.01.2024 | 63,04 | 65,61 | 62,58 | 65,61 | 4,61% | 2.100,00 |
26.01.2024 | 63,16 | 64,13 | 62,72 | 62,72 | -0,99% | 2.532,00 |
25.01.2024 | 63,92 | 64,99 | 63,18 | 63,35 | -1,11% | 1.215,00 |
24.01.2024 | 65,10 | 65,86 | 64,06 | 64,06 | -0,97% | 3.559,00 |
23.01.2024 | 63,74 | 65,88 | 63,51 | 64,69 | 1,16% | 3.450,00 |
22.01.2024 | 61,71 | 64,86 | 61,67 | 63,95 | 4,49% | 2.964,00 |
19.01.2024 | 60,52 | 61,22 | 59,95 | 61,20 | 4,53% | 3.548,00 |
18.01.2024 | 58,97 | 60,65 | 58,55 | 58,55 | -1,31% | 1.764,00 |
17.01.2024 | 58,30 | 59,33 | 56,53 | 59,33 | 1,38% | 4.835,00 |
16.01.2024 | 60,23 | 61,15 | 58,38 | 58,52 | -4,47% | 5.705,00 |
15.01.2024 | 61,40 | 61,69 | 60,72 | 61,26 | 0,48% | 2.105,00 |
12.01.2024 | 62,25 | 62,71 | 60,76 | 60,97 | -1,66% | 1.902,00 |
11.01.2024 | 63,18 | 63,18 | 61,30 | 62,00 | -0,77% | 6.889,00 |
10.01.2024 | 62,61 | 63,26 | 61,64 | 62,48 | -0,30% | 1.966,00 |
09.01.2024 | 63,17 | 63,60 | 62,45 | 62,67 | -0,92% | 1.616,00 |
08.01.2024 | 61,91 | 63,25 | 61,37 | 63,25 | 2,40% | 6.775,00 |
05.01.2024 | 62,34 | 62,93 | 61,77 | 61,77 | -1,37% | 1.374,00 |
04.01.2024 | 63,83 | 64,26 | 62,33 | 62,63 | -1,03% | 1.689,00 |
03.01.2024 | 64,50 | 64,74 | 62,70 | 63,28 | -1,29% | 3.851,00 |
02.01.2024 | 65,50 | 65,90 | 63,50 | 64,11 | -3,11% | 4.510,00 |
29.12.2023 | 66,65 | 66,84 | 66,17 | 66,17 | -0,12% | 1.136,00 |
28.12.2023 | 66,69 | 67,04 | 66,25 | 66,25 | -0,33% | 3.003,00 |
27.12.2023 | 67,10 | 67,10 | 66,12 | 66,47 | -0,29% | 2.132,00 |
22.12.2023 | 68,90 | 69,39 | 66,11 | 66,66 | -3,61% | 5.208,00 |
21.12.2023 | 70,00 | 70,19 | 68,66 | 69,16 | -0,16% | 3.248,00 |
20.12.2023 | 71,00 | 71,30 | 69,00 | 69,27 | -1,86% | 4.167,00 |
19.12.2023 | 69,40 | 70,78 | 68,89 | 70,58 | 1,80% | 1.452,00 |
18.12.2023 | 68,48 | 69,72 | 68,35 | 69,33 | 1,34% | 2.180,00 |
15.12.2023 | 68,98 | 70,62 | 68,41 | 68,41 | -1,30% | 2.867,00 |
14.12.2023 | 68,98 | 70,30 | 68,15 | 69,31 | 1,94% | 4.429,00 |
13.12.2023 | 66,16 | 68,40 | 65,30 | 67,99 | 3,03% | 4.541,00 |
12.12.2023 | 67,00 | 67,25 | 65,26 | 65,99 | -0,92% | 2.971,00 |
11.12.2023 | 65,59 | 67,51 | 65,09 | 66,60 | 1,52% | 2.534,00 |
08.12.2023 | 63,40 | 65,60 | 63,36 | 65,60 | 3,52% | 3.223,00 |
07.12.2023 | 63,46 | 64,09 | 63,34 | 63,37 | -0,55% | 1.156,00 |
06.12.2023 | 63,92 | 64,51 | 63,30 | 63,72 | 0,14% | 1.964,00 |
05.12.2023 | 63,01 | 63,85 | 62,71 | 63,63 | 0,22% | 1.869,00 |
04.12.2023 | 65,00 | 65,07 | 62,46 | 63,49 | -3,80% | 4.470,00 |