Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 773,96 | 813,30 | 770,80 | 806,33 | 7,28% | - |
| 25.02.2021 | 782,09 | 792,97 | 0,00 | 751,64 | -3,81% | - |
| 24.02.2021 | 769,59 | 794,44 | 0,00 | 781,41 | -0,79% | - |
| 23.02.2021 | 781,55 | 801,35 | 763,23 | 787,61 | -7,05% | - |
| 22.02.2021 | 896,22 | 896,48 | 835,67 | 847,36 | -6,29% | - |
| 19.02.2021 | 904,71 | 916,94 | 886,61 | 904,27 | 6,73% | - |
| 18.02.2021 | 827,56 | 849,61 | 0,00 | 847,25 | 0,17% | - |
| 17.02.2021 | 835,50 | 845,78 | 817,48 | 845,78 | -2,49% | - |
| 16.02.2021 | 870,41 | 874,48 | 847,07 | 867,34 | 0,47% | - |
| 12.02.2021 | 864,53 | 872,15 | 0,00 | 863,27 | -0,27% | - |
| 11.02.2021 | 856,92 | 869,41 | 846,61 | 865,57 | 0,51% | - |
| 10.02.2021 | 852,30 | 871,41 | 0,00 | 861,15 | -0,60% | - |
| 09.02.2021 | 848,59 | 869,89 | 837,62 | 866,32 | 1,63% | - |
| 08.02.2021 | 856,64 | 868,54 | 0,00 | 852,44 | -0,37% | - |
| 05.02.2021 | 869,64 | 869,64 | 843,34 | 855,57 | 0,23% | - |
| 04.02.2021 | 853,27 | 855,37 | 853,27 | 853,64 | 1,46% | - |
| 03.02.2021 | 850,01 | 861,16 | 838,66 | 841,35 | 1,36% | - |
| 02.02.2021 | 813,32 | 834,78 | 811,92 | 830,05 | 4,58% | - |
| 01.02.2021 | 780,34 | 799,54 | 771,29 | 793,68 | 3,25% | - |
| 29.01.2021 | 782,40 | 785,78 | 753,38 | 768,69 | -3,77% | - |
| 28.01.2021 | 786,96 | 804,52 | 777,08 | 798,77 | 5,72% | - |
| 27.01.2021 | 761,67 | 780,42 | 752,70 | 755,56 | -2,75% | - |
| 26.01.2021 | 786,29 | 791,85 | 0,00 | 776,90 | -1,11% | - |
| 25.01.2021 | 785,21 | 786,25 | 785,21 | 785,60 | -3,34% | - |
| 22.01.2021 | 803,73 | 817,07 | 798,60 | 812,78 | -0,27% | - |
| 21.01.2021 | 830,86 | 837,86 | 812,23 | 814,96 | 0,59% | - |
| 20.01.2021 | 800,86 | 814,80 | 792,72 | 810,17 | 3,66% | - |
| 19.01.2021 | 773,06 | 783,89 | 766,30 | 781,57 | -0,40% | - |
| 15.01.2021 | 778,84 | 791,83 | 770,94 | 784,66 | 1,53% | - |
| 14.01.2021 | 795,01 | 796,82 | 771,53 | 772,80 | -1,77% | - |
| 13.01.2021 | 796,84 | 806,27 | 782,52 | 786,76 | -2,60% | - |
| 12.01.2021 | 798,65 | 814,58 | 789,34 | 807,79 | 3,44% | - |
| 11.01.2021 | 788,58 | 797,98 | 778,47 | 780,94 | -1,68% | - |
| 08.01.2021 | 765,25 | 803,09 | 764,25 | 794,27 | 3,97% | - |
| 07.01.2021 | 743,53 | 764,91 | 741,11 | 763,92 | 3,16% | - |
| 06.01.2021 | 763,38 | 771,85 | 737,51 | 740,52 | -5,92% | - |
| 05.01.2021 | 787,11 | 787,11 | 787,11 | 787,11 | 1,89% | - |
| 04.01.2021 | 789,89 | 789,89 | 758,39 | 772,48 | -3,50% | - |
| 31.12.2020 | 804,58 | 806,96 | 798,02 | 800,53 | -1,92% | - |
| 30.12.2020 | 820,09 | 834,59 | 808,38 | 816,21 | -1,81% | - |
| 29.12.2020 | 819,53 | 833,15 | 0,00 | 831,27 | -2,15% | - |
| 28.12.2020 | 853,10 | 861,90 | 830,52 | 849,57 | -8,35% | - |
| 24.12.2020 | 936,47 | 953,54 | 909,97 | 926,94 | 1,82% | - |
| 23.12.2020 | 922,51 | 924,79 | 910,40 | 910,40 | -4,07% | - |
| 22.12.2020 | 955,87 | 974,09 | 943,09 | 948,97 | 1,45% | - |
| 21.12.2020 | 930,51 | 942,25 | 926,77 | 935,45 | -1,71% | - |
| 18.12.2020 | 945,30 | 959,41 | 926,16 | 951,70 | -1,97% | - |
| 17.12.2020 | 938,82 | 970,85 | 842,51 | 970,85 | 0,81% | - |
| 16.12.2020 | 921,06 | 964,02 | 913,75 | 963,03 | 1,14% | - |
| 15.12.2020 | 942,83 | 953,73 | 924,40 | 952,20 | 3,36% | - |
| 14.12.2020 | 925,39 | 937,03 | 911,86 | 921,26 | -4,31% | - |
| 11.12.2020 | 925,77 | 962,78 | 913,78 | 962,78 | 7,62% | - |
| 10.12.2020 | 919,35 | 934,79 | 872,01 | 894,59 | 21,38% | - |
| 09.12.2020 | 915,93 | 935,88 | 736,44 | 737,01 | -23,05% | - |
| 08.12.2020 | 909,53 | 957,72 | 907,41 | 957,72 | 4,92% | - |
| 07.12.2020 | 899,41 | 945,23 | 896,65 | 912,78 | 14,90% | - |
| 04.12.2020 | 894,30 | 950,26 | 745,54 | 794,44 | -10,66% | - |
| 03.12.2020 | 883,36 | 905,72 | 858,93 | 889,25 | 45,09% | - |
| 02.12.2020 | 870,60 | 884,27 | 597,41 | 612,88 | -31,10% | - |
| 01.12.2020 | 885,77 | 910,59 | 876,00 | 889,47 | -1,36% | - |
| 30.11.2020 | 902,89 | 915,96 | 868,28 | 901,78 | 3,33% | - |
| 27.11.2020 | 873,09 | 891,56 | 851,65 | 872,72 | 3,17% | - |
| 25.11.2020 | 849,04 | 869,61 | 0,00 | 845,86 | 0,43% | - |
| 24.11.2020 | 844,96 | 858,95 | 834,14 | 842,25 | 1,46% | - |
| 23.11.2020 | 819,16 | 842,47 | 817,64 | 830,16 | 0,33% | - |
| 20.11.2020 | 821,07 | 838,14 | 818,66 | 827,44 | 3,69% | - |
| 19.11.2020 | 814,01 | 824,03 | 798,00 | 798,01 | 3,09% | - |
| 18.11.2020 | 770,11 | 784,71 | 766,23 | 774,12 | -2,59% | - |
| 17.11.2020 | 767,14 | 805,46 | 763,67 | 794,69 | 7,75% | - |
| 16.11.2020 | 743,73 | 748,75 | 0,00 | 737,50 | 0,41% | - |
| 13.11.2020 | 747,46 | 748,86 | 722,55 | 734,47 | -0,61% | - |
| 12.11.2020 | 750,90 | 757,89 | 736,67 | 738,97 | -0,57% | - |
| 11.11.2020 | 769,59 | 769,60 | 739,91 | 743,23 | 4,98% | - |
| 10.11.2020 | 731,99 | 736,83 | 0,00 | 708,00 | -6,77% | - |
| 09.11.2020 | 0,00 | 819,41 | 0,00 | 759,43 | -7,03% | - |
| 06.11.2020 | 782,26 | 846,47 | 782,26 | 816,88 | 26,07% | - |
| 05.11.2020 | 653,14 | 664,05 | 641,02 | 647,94 | 2,38% | - |
| 04.11.2020 | 629,07 | 648,17 | 622,46 | 632,90 | 8,05% | - |
| 03.11.2020 | 573,95 | 590,02 | 573,95 | 585,75 | 6,06% | - |
| 02.11.2020 | 0,00 | 569,03 | 0,00 | 552,28 | -2,08% | - |
| 30.10.2020 | 595,00 | 602,56 | 562,03 | 564,03 | -9,21% | - |
| 29.10.2020 | 607,83 | 624,56 | 602,13 | 621,27 | 4,07% | - |
| 28.10.2020 | 592,73 | 601,66 | 586,73 | 596,98 | -1,80% | - |
| 27.10.2020 | 607,95 | 607,96 | 607,95 | 607,96 | 0,18% | - |
| 26.10.2020 | 619,66 | 619,66 | 596,46 | 606,85 | -1,99% | - |
| 23.10.2020 | 604,26 | 620,92 | 597,20 | 619,16 | 0,09% | - |
| 22.10.2020 | 623,11 | 624,21 | 601,63 | 618,60 | -0,62% | - |
| 21.10.2020 | 646,20 | 646,20 | 620,85 | 622,45 | 1,84% | - |
| 20.10.2020 | 623,90 | 626,66 | 610,44 | 611,21 | -1,16% | - |
| 19.10.2020 | 614,96 | 626,93 | 611,59 | 618,41 | 2,95% | - |
| 16.10.2020 | 605,97 | 610,47 | 597,47 | 600,68 | -0,15% | - |
| 15.10.2020 | 625,62 | 627,14 | 596,62 | 601,57 | -9,62% | - |
| 14.10.2020 | 661,57 | 673,65 | 642,28 | 665,58 | 2,12% | - |
| 13.10.2020 | 632,15 | 652,36 | 626,94 | 651,77 | 3,84% | - |
| 12.10.2020 | 0,00 | 628,45 | 0,00 | 627,66 | 2,45% | - |
| 09.10.2020 | 612,77 | 621,02 | 609,89 | 612,66 | 1,33% | - |
| 08.10.2020 | 600,76 | 607,66 | 597,09 | 604,59 | 1,88% | - |
| 07.10.2020 | 604,71 | 606,91 | 586,39 | 593,44 | 1,61% | - |
| 06.10.2020 | 585,29 | 597,98 | 578,05 | 584,02 | 1,68% | - |
| 05.10.2020 | 0,00 | 575,64 | 0,00 | 574,35 | 2,93% | - |