Deutsche Märkte geschlossen

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,51-0,88 (-1,78%)
Ab 12:20PM EST. Markt geöffnet.
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 202248,5749,3148,1748,5148,51916.391
25. Nov. 202249,1549,5548,5349,3949,391.168.300
23. Nov. 202248,6150,5148,2449,5449,542.464.700
22. Nov. 202247,9448,6046,9348,3848,382.361.800
21. Nov. 202248,8549,9447,9448,3248,323.152.600
18. Nov. 202251,6251,7949,1949,7749,773.619.900
17. Nov. 202248,9750,8948,6950,0650,063.503.400
16. Nov. 202252,8153,8250,6151,4251,425.474.500
15. Nov. 202250,0054,8149,5253,5653,5610.762.000
14. Nov. 202247,8549,5047,1347,7647,766.182.600
11. Nov. 202246,9049,7046,4048,7748,777.500.500
10. Nov. 202243,4049,0343,2747,5147,5113.282.500
09. Nov. 202246,8647,2539,4339,8939,8920.870.600
08. Nov. 202244,0144,4042,4143,3743,379.484.900
07. Nov. 202246,6347,3843,1243,7243,729.266.500
04. Nov. 202250,3250,4544,5146,2546,258.666.800
03. Nov. 202248,0050,5947,8849,1749,174.842.200
02. Nov. 202252,8452,8649,4749,5049,504.500.500
01. Nov. 202255,4156,1553,0853,0853,083.310.000
31. Okt. 202253,3454,4652,6553,2453,244.210.000
28. Okt. 202253,0453,9052,3253,7153,714.369.900
27. Okt. 202255,6756,3853,1353,7653,764.887.000
26. Okt. 202254,7257,2553,1855,3655,366.901.600
25. Okt. 202256,4358,5356,4357,8457,844.325.100
24. Okt. 202257,2557,3053,9855,6755,673.750.300
21. Okt. 202254,2956,9952,8156,9356,936.054.700
20. Okt. 202255,1858,6755,1056,4856,485.732.300
19. Okt. 202255,9956,7054,7555,2355,233.836.600
18. Okt. 202256,5157,4655,0856,3956,396.265.100
17. Okt. 202252,8654,9452,3354,6154,616.100.600
14. Okt. 202253,4153,7650,3950,6050,603.357.100
13. Okt. 202249,6153,2748,1652,4752,477.512.200
12. Okt. 202252,6953,2350,4252,6252,625.042.300
11. Okt. 202253,9554,3151,3352,5052,505.506.700
10. Okt. 202256,9156,9853,9454,8354,835.448.600
07. Okt. 202259,5059,5055,8056,7956,796.144.100
06. Okt. 202262,0564,5461,1061,1761,175.310.100
05. Okt. 202261,9664,0059,5661,8061,807.378.900
04. Okt. 202263,4964,6662,5363,6663,667.026.000
03. Okt. 202260,2561,6959,5061,1361,135.130.100
30. Sept. 202260,6763,1259,6859,7559,7510.174.500
29. Sept. 202261,3362,2859,5760,8060,804.873.100
28. Sept. 202259,5863,2859,2062,9662,965.209.900
27. Sept. 202259,2861,0058,9859,3459,344.939.400
26. Sept. 202257,6360,1557,4457,4557,455.856.500
23. Sept. 202257,9958,6355,9257,7057,706.962.400
22. Sept. 202260,8361,7958,9659,2459,244.102.700
21. Sept. 202262,1064,4661,1261,6361,634.484.700
20. Sept. 202262,0663,3361,5561,5761,573.028.800
19. Sept. 202260,9363,5060,8063,0363,033.032.500
16. Sept. 202261,2962,6360,8661,8961,894.104.100
15. Sept. 202262,1864,7061,6262,7862,783.774.700
14. Sept. 202263,9764,1761,9263,6163,614.149.200
13. Sept. 202263,6964,9362,7663,8563,854.012.500
12. Sept. 202267,2467,7765,9267,4367,433.681.300
09. Sept. 202265,3067,2265,0566,8866,884.670.800
08. Sept. 202261,6164,5461,1364,3964,394.127.900
07. Sept. 202259,8662,6259,7762,1862,183.746.900
06. Sept. 202261,5061,5359,3960,0360,033.171.700
02. Sept. 202263,0363,3960,7061,2761,273.856.500
01. Sept. 202261,1962,0259,0061,8961,894.708.900
31. Aug. 202264,8065,5962,1562,7062,704.473.000
30. Aug. 202263,5564,7961,1262,8262,825.077.000
29. Aug. 202262,0664,2061,7962,5262,522.836.100
26. Aug. 202266,1566,4862,8763,4163,413.687.100
25. Aug. 202264,5866,3163,8766,2366,233.567.900
24. Aug. 202263,7465,8863,6563,9063,903.728.300
23. Aug. 202264,1065,4063,1363,3963,392.894.300
22. Aug. 202264,0064,7362,5763,9463,944.766.100
19. Aug. 202267,5567,9465,1765,6965,695.025.600
18. Aug. 202270,5370,9168,9569,1269,124.170.000
17. Aug. 202272,1072,3669,5170,1770,177.223.000
16. Aug. 202274,9675,4372,6173,7473,744.770.000
15. Aug. 202274,0876,7573,6675,4175,415.951.200
12. Aug. 202273,0075,4871,2174,4974,497.796.700
11. Aug. 202274,6076,3471,5271,5971,5912.147.200
10. Aug. 202268,1474,8768,0674,2474,2442.341.000
09. Aug. 202253,5155,5752,8054,5054,508.164.900
08. Aug. 202253,5157,2153,2154,9754,976.819.900
05. Aug. 202249,7752,9849,2252,7852,785.625.800
04. Aug. 202250,1550,6748,9150,4650,464.393.400
03. Aug. 202248,6650,5848,1150,0350,034.728.100
02. Aug. 202244,8449,0544,7047,7047,705.878.500
01. Aug. 202244,3045,9543,5045,4345,436.020.400
29. Juli 202243,4045,4441,9145,0045,0013.536.900
28. Juli 202245,9347,5545,3147,1347,135.907.700
27. Juli 202243,9647,4143,4246,6346,637.836.100
26. Juli 202245,6745,6742,3642,7342,737.453.900
25. Juli 202247,1547,8345,7846,5646,563.391.600
22. Juli 202247,9050,6046,3647,2747,279.175.600
21. Juli 202249,5751,1949,0350,9950,994.967.900
20. Juli 202246,3650,9446,0049,7849,788.517.300
19. Juli 202244,7846,1343,5646,0246,024.461.300
18. Juli 202244,0445,8443,3243,6243,624.870.500
15. Juli 202242,4143,6041,6143,1043,104.986.800
14. Juli 202243,6343,7239,0041,2141,2111.144.000
13. Juli 202243,8146,9042,4544,1644,166.932.500
12. Juli 202243,6446,1543,1445,1545,157.147.200
11. Juli 202244,6545,0842,8843,5143,513.103.700
08. Juli 202244,2846,8143,6545,6345,633.544.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...