81,485€
1,43%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 80,83 | 81,66 | 80,21 | 81,49 | 1,43% | - |
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 | 3,88% | 1.115,00 |
14.02.2024 | 68,20 | 69,14 | 67,63 | 67,83 | -0,82% | 1.012,00 |
13.02.2024 | 68,45 | 68,92 | 66,49 | 68,39 | -1,44% | 338,00 |
12.02.2024 | 66,25 | 69,39 | 65,80 | 69,39 | 3,97% | 1.436,00 |
09.02.2024 | 65,79 | 67,03 | 64,99 | 66,74 | 1,80% | 627,00 |
08.02.2024 | 64,41 | 65,56 | 64,41 | 65,56 | 0,68% | 975,00 |
07.02.2024 | 63,29 | 65,12 | 63,11 | 65,12 | 2,25% | 264,00 |
06.02.2024 | 62,78 | 63,69 | 62,68 | 63,69 | 1,86% | 488,00 |
05.02.2024 | 64,79 | 65,26 | 62,42 | 62,53 | -2,66% | 722,00 |
02.02.2024 | 63,92 | 64,58 | 63,18 | 64,24 | 3,45% | 2.246,00 |
01.02.2024 | 64,26 | 64,58 | 62,10 | 62,10 | -1,60% | 1.405,00 |
31.01.2024 | 62,53 | 63,44 | 62,21 | 63,11 | -3,18% | 933,00 |
30.01.2024 | 66,05 | 66,35 | 64,93 | 65,18 | 0,02% | 711,00 |
29.01.2024 | 62,82 | 65,17 | 62,82 | 65,17 | 2,68% | 8,00 |
26.01.2024 | 63,25 | 64,18 | 63,14 | 63,47 | -1,47% | 4.389,00 |
25.01.2024 | 64,02 | 64,87 | 63,50 | 64,42 | -1,27% | 1.146,00 |
24.01.2024 | 64,81 | 65,40 | 64,53 | 65,25 | 1,01% | 790,00 |
23.01.2024 | 63,52 | 65,56 | 63,52 | 64,60 | 1,10% | 1.010,00 |
22.01.2024 | 62,10 | 64,27 | 62,07 | 63,90 | 6,04% | 963,00 |
19.01.2024 | 60,39 | 60,50 | 60,26 | 60,26 | 0,32% | 190,00 |
18.01.2024 | 60,28 | 60,46 | 59,74 | 60,07 | 3,98% | 193,00 |
17.01.2024 | 57,50 | 58,24 | 56,89 | 57,77 | -2,38% | 1.867,00 |
16.01.2024 | 60,75 | 61,15 | 58,72 | 59,18 | -3,00% | 1.378,00 |
15.01.2024 | 61,80 | 61,80 | 60,64 | 61,01 | -0,85% | 37,00 |
12.01.2024 | 61,69 | 62,00 | 61,20 | 61,53 | -0,34% | 87,00 |
11.01.2024 | 62,76 | 62,95 | 61,74 | 61,74 | -1,47% | 271,00 |
10.01.2024 | 62,58 | 63,12 | 62,37 | 62,66 | -0,90% | 295,00 |
09.01.2024 | 62,84 | 63,55 | 62,68 | 63,23 | 1,04% | 791,00 |
08.01.2024 | 61,70 | 62,75 | 61,30 | 62,58 | 0,48% | 1.407,00 |
05.01.2024 | 62,80 | 62,80 | 62,28 | 62,28 | -0,94% | 44,00 |
04.01.2024 | 63,85 | 63,85 | 62,68 | 62,87 | -1,55% | 397,00 |
03.01.2024 | 64,56 | 64,56 | 63,04 | 63,86 | -0,90% | 1.497,00 |
02.01.2024 | 65,59 | 65,59 | 64,44 | 64,44 | -2,98% | 1.858,00 |
29.12.2023 | 68,75 | 68,75 | 66,02 | 66,42 | -0,60% | 492,00 |
28.12.2023 | 66,80 | 66,93 | 66,58 | 66,82 | 0,44% | 159,00 |
27.12.2023 | 67,03 | 67,03 | 66,16 | 66,53 | 0,50% | 453,00 |
22.12.2023 | 68,57 | 69,54 | 66,20 | 66,20 | -4,16% | 1.581,00 |
21.12.2023 | 69,57 | 69,86 | 68,81 | 69,07 | -2,95% | 67,00 |
20.12.2023 | 70,22 | 71,17 | 69,93 | 71,17 | 0,89% | 1.291,00 |
19.12.2023 | 70,30 | 70,55 | 70,30 | 70,54 | 3,08% | 114,00 |
18.12.2023 | 69,14 | 69,14 | 68,21 | 68,43 | -1,23% | 327,00 |
15.12.2023 | 69,82 | 70,40 | 69,00 | 69,28 | 0,46% | 913,00 |
14.12.2023 | 68,87 | 69,88 | 68,50 | 68,96 | 3,78% | 808,00 |
13.12.2023 | 66,43 | 67,00 | 65,45 | 66,45 | 0,65% | 2.114,00 |
12.12.2023 | 66,80 | 66,99 | 66,01 | 66,02 | -1,86% | 1.435,00 |
11.12.2023 | 65,50 | 67,51 | 64,94 | 67,27 | 4,23% | 320,00 |
08.12.2023 | 63,59 | 64,66 | 63,56 | 64,54 | 0,62% | 418,00 |
07.12.2023 | 63,68 | 64,14 | 63,43 | 64,14 | -0,14% | 345,00 |
06.12.2023 | 63,86 | 64,55 | 63,07 | 64,23 | 1,34% | 351,00 |
05.12.2023 | 63,16 | 63,70 | 62,89 | 63,38 | -0,27% | 1.431,00 |
04.12.2023 | 65,25 | 65,25 | 62,91 | 63,55 | -2,93% | 541,00 |
01.12.2023 | 64,36 | 65,68 | 64,36 | 65,47 | 2,03% | 426,00 |
30.11.2023 | 64,24 | 65,01 | 64,17 | 64,17 | 0,39% | 415,00 |
29.11.2023 | 62,91 | 64,58 | 62,91 | 63,92 | 1,59% | 64,00 |
28.11.2023 | 63,49 | 63,49 | 62,76 | 62,92 | -0,80% | 335,00 |
27.11.2023 | 60,90 | 63,65 | 60,90 | 63,43 | 3,34% | 93,00 |
24.11.2023 | 60,86 | 61,38 | 60,81 | 61,38 | 0,20% | 334,00 |
23.11.2023 | 61,26 | 61,26 | 61,26 | 61,26 | -0,78% | - |
22.11.2023 | 60,38 | 61,74 | 60,38 | 61,74 | 2,66% | 123,00 |
21.11.2023 | 61,49 | 61,49 | 60,13 | 60,14 | -1,99% | 45,00 |
20.11.2023 | 60,90 | 61,56 | 60,90 | 61,36 | 0,99% | 423,00 |
17.11.2023 | 60,75 | 61,87 | 60,26 | 60,76 | -1,07% | 741,00 |
16.11.2023 | 63,00 | 63,00 | 61,42 | 61,42 | -3,20% | 545,00 |
15.11.2023 | 63,55 | 63,58 | 62,58 | 63,45 | 1,60% | 1.598,00 |
14.11.2023 | 59,43 | 62,48 | 59,28 | 62,45 | 6,30% | 663,00 |
13.11.2023 | 60,73 | 60,73 | 57,99 | 58,75 | 0,24% | 304,00 |
10.11.2023 | 51,90 | 59,06 | 51,30 | 58,61 | -20,78% | 14.146,00 |
09.11.2023 | 74,60 | 74,97 | 73,32 | 73,98 | 1,07% | 791,00 |
08.11.2023 | 72,81 | 73,20 | 72,53 | 73,20 | -1,49% | 204,00 |
07.11.2023 | 73,40 | 74,46 | 73,40 | 74,31 | 3,09% | 66,00 |