100,900$
-0,10%
Echtzeit-Aktienkurs Tradeweb Markets Inc.
Bid:
Ask:
Aktienkurse zur Tradeweb Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 100,96 | 101,45 | 100,93 | 101,01 | 0,01% | - |
| 18.04.2024 | 101,26 | 101,63 | 99,94 | 101,00 | 0,69% | 451.170,00 |
| 17.04.2024 | 100,82 | 100,97 | 98,94 | 100,31 | -0,34% | 590.577,00 |
| 16.04.2024 | 100,04 | 101,11 | 99,10 | 100,65 | 0,90% | 642.340,00 |
| 15.04.2024 | 102,84 | 103,19 | 98,93 | 99,75 | -2,33% | 902.425,00 |
| 12.04.2024 | 102,78 | 102,92 | 101,47 | 102,13 | -0,84% | 788.468,00 |
| 11.04.2024 | 103,28 | 103,55 | 102,31 | 103,00 | -0,18% | 508.672,00 |
| 10.04.2024 | 102,28 | 104,03 | 102,27 | 103,19 | 0,09% | 666.305,00 |
| 09.04.2024 | 102,66 | 103,58 | 101,92 | 103,09 | 1,02% | 1.047.867,00 |
| 08.04.2024 | 104,71 | 104,71 | 100,82 | 102,05 | -0,34% | 1.022.702,00 |
| 05.04.2024 | 100,67 | 102,45 | 100,05 | 102,40 | 2,24% | 897.027,00 |
| 04.04.2024 | 101,39 | 102,14 | 100,05 | 100,16 | -0,13% | 1.007.031,00 |
| 03.04.2024 | 101,01 | 101,56 | 100,13 | 100,29 | -1,03% | 1.015.490,00 |
| 02.04.2024 | 103,43 | 103,43 | 101,15 | 101,33 | -2,13% | 812.521,00 |
| 01.04.2024 | 104,20 | 104,93 | 102,42 | 103,54 | -0,60% | 907.401,00 |
| 28.03.2024 | 104,59 | 105,21 | 104,12 | 104,17 | -0,22% | 717.822,00 |
| 27.03.2024 | 107,82 | 107,86 | 103,95 | 104,40 | -2,62% | 660.296,00 |
| 26.03.2024 | 105,35 | 107,35 | 104,71 | 107,21 | 2,24% | 942.036,00 |
| 25.03.2024 | 105,45 | 105,69 | 104,27 | 104,86 | -0,35% | 558.412,00 |
| 22.03.2024 | 105,54 | 106,15 | 104,63 | 105,23 | -0,38% | 519.841,00 |
| 21.03.2024 | 104,53 | 106,09 | 104,47 | 105,63 | 1,33% | 741.466,00 |
| 20.03.2024 | 103,31 | 104,76 | 102,64 | 104,24 | 0,58% | 780.751,00 |
| 19.03.2024 | 103,35 | 104,44 | 102,69 | 103,64 | -0,17% | 962.563,00 |
| 18.03.2024 | 104,21 | 105,08 | 103,04 | 103,82 | -0,36% | 562.069,00 |
| 15.03.2024 | 104,17 | 105,13 | 103,89 | 104,19 | -0,45% | 651.239,00 |
| 14.03.2024 | 104,28 | 104,73 | 103,63 | 104,66 | 0,01% | 553.715,00 |
| 13.03.2024 | 104,05 | 105,13 | 103,58 | 104,65 | 0,59% | 500.375,00 |
| 12.03.2024 | 103,49 | 104,81 | 103,23 | 104,04 | 0,83% | 906.284,00 |
| 11.03.2024 | 103,07 | 103,47 | 101,87 | 103,18 | 0,29% | 582.433,00 |
| 08.03.2024 | 103,45 | 104,76 | 102,83 | 102,88 | -0,69% | 618.301,00 |
| 07.03.2024 | 104,80 | 105,77 | 103,47 | 103,60 | -0,46% | 592.776,00 |
| 06.03.2024 | 103,69 | 104,43 | 102,40 | 104,08 | -0,66% | 1.235.797,00 |
| 05.03.2024 | 105,00 | 106,72 | 104,25 | 104,77 | -0,84% | 620.126,00 |
| 04.03.2024 | 105,36 | 106,70 | 104,90 | 105,66 | 0,81% | 812.998,00 |
| 01.03.2024 | 105,66 | 105,74 | 102,96 | 104,81 | -0,96% | 1.351.798,00 |
| 29.02.2024 | 108,04 | 108,04 | 104,48 | 105,83 | -0,05% | 1.233.438,00 |
| 28.02.2024 | 104,97 | 106,43 | 104,60 | 105,88 | 0,73% | 593.119,00 |
| 27.02.2024 | 105,27 | 105,41 | 104,33 | 105,11 | -0,10% | 619.753,00 |
| 26.02.2024 | 105,00 | 105,87 | 104,87 | 105,21 | 0,11% | 561.068,00 |
| 23.02.2024 | 104,70 | 105,51 | 104,33 | 105,09 | 0,47% | 541.586,00 |
| 22.02.2024 | 103,59 | 105,26 | 102,96 | 104,60 | 2,40% | 1.553.975,00 |
| 21.02.2024 | 102,38 | 103,27 | 101,45 | 102,15 | -0,36% | 1.069.285,00 |
| 20.02.2024 | 101,55 | 103,31 | 101,55 | 102,52 | 0,99% | 1.008.824,00 |
| 16.02.2024 | 102,15 | 103,50 | 101,39 | 101,51 | -0,47% | 777.897,00 |
| 15.02.2024 | 102,55 | 103,02 | 101,94 | 101,99 | -0,53% | 607.486,00 |
| 14.02.2024 | 102,14 | 104,10 | 102,00 | 102,53 | 1,02% | 1.038.905,00 |
| 13.02.2024 | 99,51 | 101,86 | 98,79 | 101,49 | 1,42% | 923.325,00 |
| 12.02.2024 | 102,31 | 102,63 | 100,06 | 100,07 | -2,27% | 715.318,00 |
| 09.02.2024 | 101,50 | 102,86 | 100,84 | 102,39 | 1,32% | 800.534,00 |
| 08.02.2024 | 100,28 | 101,99 | 100,00 | 101,06 | 1,62% | 1.049.988,00 |
| 07.02.2024 | 99,00 | 101,37 | 98,37 | 99,45 | 2,37% | 1.357.427,00 |
| 06.02.2024 | 95,84 | 98,33 | 94,92 | 97,15 | -0,26% | 1.216.454,00 |
| 05.02.2024 | 97,19 | 98,73 | 96,71 | 97,40 | 0,59% | 1.394.078,00 |
| 02.02.2024 | 95,30 | 96,94 | 94,39 | 96,83 | 1,65% | 1.023.261,00 |
| 01.02.2024 | 94,95 | 96,61 | 91,19 | 95,26 | -0,19% | 1.629.276,00 |
| 31.01.2024 | 98,01 | 98,92 | 95,01 | 95,44 | -2,98% | 1.231.282,00 |
| 30.01.2024 | 98,79 | 99,99 | 98,36 | 98,37 | -0,64% | 988.467,00 |
| 29.01.2024 | 98,03 | 100,24 | 97,66 | 99,00 | 1,20% | 901.672,00 |
| 26.01.2024 | 98,30 | 98,49 | 97,49 | 97,83 | -0,46% | 440.121,00 |
| 25.01.2024 | 98,08 | 98,41 | 96,56 | 98,28 | 0,44% | 914.100,00 |
| 24.01.2024 | 98,10 | 98,63 | 96,94 | 97,85 | 0,07% | 545.312,00 |
| 23.01.2024 | 98,08 | 98,14 | 96,88 | 97,78 | -0,31% | 728.631,00 |
| 22.01.2024 | 98,51 | 99,29 | 97,90 | 98,08 | 0,13% | 784.773,00 |
| 19.01.2024 | 98,60 | 99,24 | 97,69 | 97,95 | -0,08% | 929.518,00 |
| 18.01.2024 | 95,85 | 98,06 | 95,36 | 98,03 | 2,96% | 1.599.651,00 |
| 17.01.2024 | 95,00 | 95,81 | 94,31 | 95,21 | -0,49% | 654.907,00 |
| 16.01.2024 | 95,58 | 96,87 | 95,00 | 95,68 | -0,24% | 782.950,00 |
| 12.01.2024 | 96,00 | 97,00 | 95,50 | 95,91 | 0,96% | 921.450,00 |
| 11.01.2024 | 94,00 | 95,43 | 93,71 | 95,00 | 1,23% | 1.309.099,00 |
| 10.01.2024 | 93,87 | 94,68 | 93,05 | 93,85 | 0,60% | 1.558.285,00 |
| 09.01.2024 | 94,67 | 94,98 | 93,20 | 93,29 | -2,11% | 1.101.583,00 |
| 08.01.2024 | 94,59 | 95,98 | 93,81 | 95,30 | 2,47% | 1.604.254,00 |
| 05.01.2024 | 95,45 | 96,10 | 92,77 | 93,00 | -2,20% | 1.682.440,00 |
| 04.01.2024 | 89,98 | 95,42 | 89,73 | 95,09 | 6,88% | 2.764.492,00 |
| 03.01.2024 | 89,54 | 90,08 | 88,62 | 88,97 | -0,34% | 911.423,00 |
| 02.01.2024 | 90,52 | 90,85 | 88,49 | 89,27 | -1,77% | 832.693,00 |
| 29.12.2023 | 90,59 | 91,38 | 90,13 | 90,88 | 0,56% | 527.204,00 |
| 28.12.2023 | 90,90 | 91,44 | 90,06 | 90,37 | -0,28% | 432.142,00 |
| 27.12.2023 | 90,25 | 90,70 | 89,96 | 90,62 | 0,10% | 614.896,00 |
| 26.12.2023 | 91,32 | 92,19 | 90,51 | 90,53 | -0,75% | 365.472,00 |
| 22.12.2023 | 90,90 | 91,64 | 90,66 | 91,21 | 0,23% | 627.766,00 |
| 21.12.2023 | 89,84 | 91,23 | 89,56 | 91,00 | 1,53% | 814.772,00 |
| 20.12.2023 | 90,27 | 91,36 | 89,60 | 89,63 | -0,85% | 820.181,00 |
| 19.12.2023 | 89,86 | 90,43 | 89,18 | 90,40 | 0,40% | 699.342,00 |
| 18.12.2023 | 88,98 | 90,52 | 88,81 | 90,04 | 2,04% | 1.159.392,00 |
| 15.12.2023 | 86,08 | 88,41 | 86,06 | 88,24 | 0,34% | 4.522.939,00 |
| 14.12.2023 | 90,75 | 90,86 | 87,42 | 87,94 | -2,72% | 2.413.810,00 |
| 13.12.2023 | 91,82 | 92,16 | 89,28 | 90,40 | -1,32% | 1.736.556,00 |
| 12.12.2023 | 92,54 | 93,08 | 91,27 | 91,61 | -0,67% | 1.134.684,00 |
| 11.12.2023 | 90,35 | 92,30 | 89,66 | 92,23 | 2,08% | 1.909.938,00 |
| 08.12.2023 | 91,39 | 92,00 | 89,86 | 90,35 | -1,25% | 1.424.550,00 |
| 07.12.2023 | 92,84 | 93,12 | 91,09 | 91,49 | -1,28% | 891.204,00 |
| 06.12.2023 | 94,51 | 95,20 | 91,70 | 92,68 | -2,33% | 1.243.227,00 |
| 05.12.2023 | 94,42 | 95,86 | 94,39 | 94,89 | 0,26% | 1.184.368,00 |
| 04.12.2023 | 95,21 | 95,44 | 94,09 | 94,64 | -0,16% | 1.020.285,00 |
| 01.12.2023 | 96,70 | 97,18 | 94,63 | 94,79 | -2,18% | 1.233.732,00 |
| 30.11.2023 | 94,77 | 97,11 | 94,51 | 96,90 | 1,99% | 1.292.671,00 |
| 29.11.2023 | 94,45 | 95,85 | 94,00 | 95,01 | 0,48% | 1.045.280,00 |
| 28.11.2023 | 95,14 | 96,27 | 94,31 | 94,56 | -1,57% | 1.180.961,00 |
| 27.11.2023 | 95,26 | 96,63 | 95,25 | 96,07 | 0,74% | 655.624,00 |