75,095€
-0,17%
Echtzeit-Aktienkurs The Trade Desk Inc.
Bid:
Ask:
Aktienkurse zur The Trade Desk Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 75,47 | 76,48 | 75,05 | 75,07 | -0,20% | - |
| 17.04.2024 | 78,20 | 78,20 | 75,22 | 75,22 | -2,72% | 1.192,00 |
| 16.04.2024 | 75,79 | 77,45 | 74,82 | 77,32 | 1,55% | 9.104,00 |
| 15.04.2024 | 81,26 | 81,95 | 76,01 | 76,14 | -5,66% | 5.420,00 |
| 12.04.2024 | 81,78 | 82,12 | 80,49 | 80,71 | -0,26% | 1.111,00 |
| 11.04.2024 | 79,88 | 80,92 | 79,88 | 80,92 | 0,87% | 60,00 |
| 10.04.2024 | 79,53 | 80,49 | 78,19 | 80,22 | 0,41% | 314,00 |
| 09.04.2024 | 79,64 | 79,90 | 79,33 | 79,89 | 0,63% | 109,00 |
| 08.04.2024 | 79,26 | 79,45 | 78,79 | 79,39 | -0,28% | 54,00 |
| 05.04.2024 | 77,93 | 79,77 | 77,93 | 79,61 | -0,64% | 9,00 |
| 04.04.2024 | 80,62 | 80,62 | 80,12 | 80,12 | -0,78% | 193,00 |
| 03.04.2024 | 80,35 | 80,78 | 80,35 | 80,75 | 0,77% | 236,00 |
| 02.04.2024 | 81,60 | 81,60 | 80,13 | 80,13 | -1,67% | 19,00 |
| 28.03.2024 | 80,72 | 81,49 | 80,72 | 81,49 | 1,60% | 5,00 |
| 27.03.2024 | 80,67 | 81,08 | 80,01 | 80,21 | -1,21% | 228,00 |
| 26.03.2024 | 81,41 | 81,41 | 81,04 | 81,19 | 1,63% | 177,00 |
| 25.03.2024 | 78,65 | 79,89 | 78,01 | 79,89 | 1,58% | 703,00 |
| 22.03.2024 | 78,40 | 78,65 | 78,40 | 78,65 | 0,28% | 50,00 |
| 21.03.2024 | 78,50 | 78,51 | 78,43 | 78,43 | 3,14% | 633,00 |
| 20.03.2024 | 74,18 | 77,00 | 73,14 | 76,04 | 4,18% | 483,00 |
| 19.03.2024 | 72,37 | 73,08 | 71,71 | 72,99 | 0,73% | 1.615,00 |
| 18.03.2024 | 71,28 | 72,46 | 70,69 | 72,46 | 2,90% | 232,00 |
| 15.03.2024 | 71,55 | 71,70 | 70,42 | 70,42 | -1,95% | 1.625,00 |
| 14.03.2024 | 73,76 | 73,94 | 71,82 | 71,82 | -2,74% | 643,00 |
| 13.03.2024 | 73,45 | 74,05 | 73,16 | 73,84 | 0,35% | 2.156,00 |
| 12.03.2024 | 74,27 | 74,27 | 73,58 | 73,58 | -2,13% | 266,00 |
| 11.03.2024 | 73,92 | 75,18 | 73,53 | 75,18 | -0,46% | 515,00 |
| 08.03.2024 | 75,29 | 75,81 | 74,68 | 75,53 | 0,24% | 499,00 |
| 07.03.2024 | 75,04 | 75,99 | 75,04 | 75,35 | 0,03% | 233,00 |
| 06.03.2024 | 74,42 | 75,61 | 74,42 | 75,33 | 1,14% | 189,00 |
| 05.03.2024 | 76,21 | 76,29 | 74,48 | 74,48 | -2,68% | 1.246,00 |
| 04.03.2024 | 76,42 | 77,28 | 76,40 | 76,53 | -1,72% | 2.312,00 |
| 01.03.2024 | 79,62 | 79,62 | 77,54 | 77,87 | -0,93% | 433,00 |
| 29.02.2024 | 77,89 | 79,39 | 77,83 | 78,60 | -0,46% | 816,00 |
| 28.02.2024 | 78,79 | 78,99 | 77,90 | 78,96 | 1,11% | 968,00 |
| 27.02.2024 | 76,13 | 78,20 | 76,13 | 78,09 | 4,71% | 489,00 |
| 26.02.2024 | 74,86 | 75,35 | 74,49 | 74,58 | -0,98% | 564,00 |
| 23.02.2024 | 77,23 | 77,58 | 75,32 | 75,32 | -2,31% | 545,00 |
| 22.02.2024 | 77,64 | 78,06 | 76,80 | 77,10 | 2,68% | 416,00 |
| 21.02.2024 | 75,75 | 75,91 | 74,90 | 75,09 | -0,88% | 1.483,00 |
| 20.02.2024 | 80,90 | 81,32 | 75,76 | 75,76 | -5,81% | 2.976,00 |
| 19.02.2024 | 81,18 | 81,32 | 80,10 | 80,43 | -3,55% | 779,00 |
| 16.02.2024 | 83,70 | 85,50 | 80,19 | 83,39 | 19,95% | 4.714,00 |
| 15.02.2024 | 69,96 | 70,02 | 67,86 | 69,52 | 2,49% | 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 |