Trade Desk Inc (TT8)

70,00

-0,33

( -0,47% )

Aktualisiert: 09:28:37

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	3.92	5.93220338983	66.08	74.75	63.66	14572	69.08205342	DE
4	10.29	17.2332942556	59.71	74.75	55.95	9871	64.14689248	DE
12	21.9	45.5301455301	48.1	74.75	45.505	11403	62.25658171	DE
26	-51.1	-42.1965317919	121.1	122.26	38.604999	14849	60.87527677	DE
52	-18.4	-20.814479638	88.4	134.34	38.604999	8406	66.67541266	DE
156	26.94	62.5638643753	43.06	134.34	38.604999	3966	67.28391441	DE
260	-579.7	-89.2257965215	649.7	749.4	37.38	2947	68.04395479	DE

Ihr Hub für Echtzeit-Streaming-Zitate, Ideen und Live-Diskussionen

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1752784020	70.19	0.05	0.07	70.69	72.38	70	10355
1752697620	70.14	0.48	0.69	69.89	71.099999	68.849999	11821
1752611220	69.66	4.92	7.60	74.41	74.75	69.47	40106
1752524820	64.739999	0.43	0.67	63.97	65.95	63.66	7723
1752265620	64.31	-1.33	-2.03	66.08	66.23	64	2855
1752179220	65.64	1.4	2.18	64.79	65.93	64.01	5057
1752092820	64.239999	1.13	1.79	63.31	65	62.75	7417
1752006420	63.11	0.37	0.59	62.71	63.51	62.38	2117
1751920020	62.74	0.29	0.46	62.03	63.48	62.03	8338
1751660820	62.45	-0.8	-1.26	62.83	63.24	62.04	2182
1751574420	63.25	0.82	1.31	62.53	64.01	62.19	6611
1751488020	62.43	-0.03	-0.05	62.86	63.4	61.78	6762
1751401620	62.46	1.19	1.94	61.23	63.64	61.09	12279
1751315220	61.27	2.35	3.99	59.83	62.91	59.64	12730
1751056020	58.92	0.77	1.32	59.55	60.84	58.82	12584
1750969620	58.15	-1.67	-2.79	59.68	60.27	55.95	14029
1750883220	59.82	-2.15	-3.47	62.29	62.95	59.29	14253
1750796820	61.97	2.24	3.75	61.05	62	59.5	11883
1750710420	59.73	0.52	0.88	58.75	60.18	58.7	6109
1750451220	59.21	0.15	0.25	59.71	60.5	59.07	2205
1750364820	59.06	-0.94	-1.57	59.73	59.73	58.75	3117
1750278420	60	1.04	1.76	58.87	60.15	58.31	6258
1750192020	58.96	-1.74	-2.87	60.03	60.55	58.37	2761
1750105620	60.7	1.88	3.20	58.83	61	56.3	10717
1749846420	58.82	-2.17	-3.56	60	60.59	58.7	15373
1749760020	60.99	-2.63	-4.13	62.83	62.83	60.77	6746
1749673620	63.62	0.16	0.25	62.78	64.45	62.69	3245
1749587220	63.46	0.9	1.44	62.61	63.47	62.33	4528
1749500820	62.56	0	0.00	62.86	63	62	5526
1749241620	62.56	0.42	0.68	62.49	63.78	61.78	9388
1749155220	62.14	-4.23	-6.37	66.65	67.56	62.11	15063
1749068820	66.37	0.97	1.48	65.69	66.95	64.95	3790
1748982420	65.4	0.25	0.38	65.44	66.31	64.599999	4383
1748896020	65.15	-1.02	-1.54	65.76	66.01	64.26	4566
1748636820	66.17	-0.28	-0.42	66.16	66.3	64.51	3622
1748550420	66.45	-1.82	-2.67	70.01	70.599999	65.9	7704
1748464020	68.27	1.07	1.59	67.42	68.27	66.56	4983
1748377620	67.2	0.91	1.37	66.03	67.569999	65.42	7006
1748291220	66.29	1.25	1.92	65.989999	66.29	65.41	2736
1748032020	65.04	-0.89	-1.35	65.239999	66	62.62	9255
1747945620	65.93	0.04	0.06	65.43	66.58	65.01	6267
1747859220	65.89	-2.53	-3.70	67.95	67.989999	65.43	9120
1747772820	68.42	0.59	0.87	67.33	68.819999	67.03	5586
1747686420	67.83	-0.58	-0.85	66.4	68.459999	64.41	19157
1747427220	68.41	-0.71	-1.03	69.36	69.63	68.15	7471
1747340820	69.12	-1.76	-2.48	69.8	70.47	67.16	13667
1747254420	70.88	1.12	1.61	69.69	71.05	68.86	16101
1747168020	69.76	-1.91	-2.66	71.5	72.25	69.73	28523
1747081620	71.67	8.52	13.49	65.739999	72.4	65.26	51158
1746822420	63.15	9.65	18.04	59.5	67.29	59.2	58166
1746736020	53.5	4.1	8.29	50.49	54.3	50.25	23489
1746649620	49.405	0.41	0.84	50.01	50.11	48.87	15610
1746563220	48.995	-0.08	-0.16	49.3	49.9	48	13357
1746476820	49.075	1.39	2.90	47.615	50.1	47.13	14355
1746217620	47.69	0.38	0.80	47.6	48.87	46.75	15809
1746044820	47.31	-0.75	-1.56	47.63	48.08	45.505	6343
1745958420	48.06	0.32	0.67	47.96	48.31	47.35	7801
1745872020	47.74	0.33	0.70	47.4	48.535	46.81	12879
1745612820	47.41	0.95	2.06	48.1	48.795	46.805	19743
1745526420	46.455	2.02	4.53	44.14	46.965	43.28	12036
1745440020	44.44	1.84	4.32	43.995	46.135	43.495	14125
1745353620	42.6	-1.58	-3.57	41.7	43.49	41.405	22697