104,560$
-0,89%
Echtzeit-Aktienkurs Tradeweb Markets Inc.
Bid:
Ask:
Aktienkurse zur Tradeweb Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 105,68 | 105,68 | 102,23 | 104,54 | -0,96% | 1.074.032,00 |
| 02.05.2024 | 104,83 | 105,85 | 103,37 | 105,55 | 1,60% | 700.030,00 |
| 01.05.2024 | 101,26 | 104,88 | 101,05 | 103,89 | 2,10% | 1.104.800,00 |
| 30.04.2024 | 102,15 | 102,59 | 100,38 | 101,75 | 0,25% | 707.230,00 |
| 29.04.2024 | 102,05 | 102,34 | 100,74 | 101,50 | -0,33% | 1.055.127,00 |
| 26.04.2024 | 103,12 | 103,12 | 100,88 | 101,84 | -0,30% | 582.917,00 |
| 25.04.2024 | 102,12 | 106,14 | 101,19 | 102,15 | -0,79% | 1.174.164,00 |
| 24.04.2024 | 101,84 | 103,20 | 101,20 | 102,96 | 1,11% | 1.234.309,00 |
| 23.04.2024 | 101,92 | 102,33 | 100,54 | 101,83 | 0,21% | 714.460,00 |
| 22.04.2024 | 101,36 | 102,48 | 100,89 | 101,62 | 0,56% | 502.894,00 |
| 19.04.2024 | 101,03 | 101,54 | 100,72 | 101,05 | 0,05% | 543.956,00 |
| 18.04.2024 | 101,26 | 101,63 | 99,94 | 101,00 | 0,69% | 450.847,00 |
| 17.04.2024 | 100,82 | 100,97 | 98,94 | 100,31 | -0,34% | 576.027,00 |
| 16.04.2024 | 100,04 | 101,11 | 99,10 | 100,65 | 0,90% | 528.634,00 |
| 15.04.2024 | 102,84 | 103,19 | 98,93 | 99,75 | -2,33% | 783.661,00 |
| 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% | 412.407,00 |
| 10.04.2024 | 102,28 | 104,03 | 102,27 | 103,19 | 0,09% | 475.977,00 |
| 09.04.2024 | 102,66 | 103,58 | 101,92 | 103,09 | 1,02% | 821.117,00 |
| 08.04.2024 | 104,71 | 104,71 | 100,82 | 102,05 | -0,34% | 906.345,00 |
| 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% | 909.063,00 |
| 03.04.2024 | 101,01 | 101,56 | 100,13 | 100,29 | -1,03% | 847.046,00 |
| 02.04.2024 | 103,43 | 103,43 | 101,15 | 101,33 | -2,13% | 658.775,00 |
| 01.04.2024 | 104,20 | 104,93 | 102,42 | 103,54 | -0,60% | 884.363,00 |
| 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 | -2,63% | 574.003,00 |
| 26.03.2024 | 105,35 | 107,35 | 104,71 | 107,22 | 2,25% | 757.559,00 |
| 25.03.2024 | 105,45 | 105,69 | 104,27 | 104,86 | -0,35% | 558.324,00 |
| 22.03.2024 | 105,54 | 106,15 | 104,63 | 105,23 | -0,42% | 519.841,00 |
| 21.03.2024 | 104,53 | 106,09 | 104,47 | 105,67 | 1,37% | 631.534,00 |
| 20.03.2024 | 103,31 | 104,76 | 102,64 | 104,24 | 0,58% | 705.694,00 |
| 19.03.2024 | 103,35 | 104,44 | 102,69 | 103,64 | -0,20% | 962.543,00 |
| 18.03.2024 | 104,21 | 105,08 | 103,04 | 103,85 | -0,33% | 500.673,00 |
| 15.03.2024 | 104,17 | 105,13 | 103,89 | 104,19 | -0,43% | 651.239,00 |
| 14.03.2024 | 104,28 | 104,73 | 103,63 | 104,65 | 0,02% | 418.615,00 |
| 13.03.2024 | 104,05 | 105,13 | 103,58 | 104,63 | 0,56% | 361.986,00 |
| 12.03.2024 | 103,49 | 104,81 | 103,23 | 104,04 | 0,86% | 906.167,00 |
| 11.03.2024 | 103,07 | 103,47 | 101,87 | 103,15 | 0,26% | 507.683,00 |
| 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% | 565.669,00 |
| 06.03.2024 | 103,69 | 104,43 | 102,40 | 104,08 | -0,66% | 1.000.075,00 |
| 05.03.2024 | 105,00 | 106,72 | 104,25 | 104,77 | -0,84% | 541.515,00 |
| 04.03.2024 | 105,36 | 106,70 | 104,90 | 105,66 | 0,81% | 724.617,00 |
| 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% | 873.960,00 |
| 28.02.2024 | 104,97 | 106,43 | 104,60 | 105,88 | 0,73% | 490.732,00 |
| 27.02.2024 | 105,27 | 105,41 | 104,33 | 105,11 | -0,10% | 619.005,00 |
| 26.02.2024 | 105,00 | 105,87 | 104,87 | 105,21 | 0,11% | 546.381,00 |
| 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% | 1.384.666,00 |
| 21.02.2024 | 102,38 | 103,27 | 101,45 | 102,15 | -0,36% | 954.293,00 |
| 20.02.2024 | 101,55 | 103,31 | 101,55 | 102,52 | 0,99% | 898.154,00 |
| 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% | 607.363,00 |
| 14.02.2024 | 102,14 | 104,10 | 102,00 | 102,53 | 1,02% | 850.302,00 |
| 13.02.2024 | 99,51 | 101,86 | 98,79 | 101,49 | 1,42% | 794.433,00 |
| 12.02.2024 | 102,31 | 102,63 | 100,06 | 100,07 | -2,27% | 591.239,00 |
| 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% | 983.758,00 |
| 07.02.2024 | 99,00 | 101,37 | 98,37 | 99,45 | 2,37% | 1.335.644,00 |
| 06.02.2024 | 95,84 | 98,33 | 94,92 | 97,15 | -0,26% | 1.139.221,00 |
| 05.02.2024 | 97,19 | 98,73 | 96,71 | 97,40 | 0,59% | 1.176.718,00 |
| 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% | 1.487.704,00 |
| 31.01.2024 | 98,01 | 98,92 | 95,01 | 95,44 | -2,98% | 1.099.149,00 |
| 30.01.2024 | 98,79 | 99,99 | 98,36 | 98,37 | -0,64% | 959.966,00 |
| 29.01.2024 | 98,03 | 100,24 | 97,66 | 99,00 | 1,20% | 808.787,00 |
| 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% | 802.125,00 |
| 24.01.2024 | 98,10 | 98,63 | 96,94 | 97,85 | 0,07% | 473.688,00 |
| 23.01.2024 | 98,08 | 98,14 | 96,88 | 97,78 | -0,31% | 728.308,00 |
| 22.01.2024 | 98,51 | 99,29 | 97,90 | 98,08 | 0,13% | 776.489,00 |
| 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% | 1.598.565,00 |
| 17.01.2024 | 95,00 | 95,81 | 94,31 | 95,21 | -0,49% | 555.596,00 |
| 16.01.2024 | 95,58 | 96,87 | 95,00 | 95,68 | -0,24% | 777.356,00 |
| 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% | 1.184.824,00 |
| 10.01.2024 | 93,87 | 94,68 | 93,05 | 93,85 | 0,60% | 1.555.759,00 |
| 09.01.2024 | 94,67 | 94,98 | 93,20 | 93,29 | -2,11% | 990.444,00 |
| 08.01.2024 | 94,59 | 95,98 | 93,81 | 95,30 | 2,47% | 1.604.236,00 |
| 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% | 2.526.738,00 |
| 03.01.2024 | 89,54 | 90,08 | 88,62 | 88,97 | -0,34% | 712.024,00 |
| 02.01.2024 | 90,52 | 90,85 | 88,49 | 89,27 | -1,77% | 735.378,00 |
| 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% | 431.856,00 |
| 27.12.2023 | 90,25 | 90,70 | 89,96 | 90,62 | 0,10% | 548.099,00 |
| 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% | 814.556,00 |
| 20.12.2023 | 90,27 | 91,36 | 89,60 | 89,63 | -0,85% | 696.639,00 |
| 19.12.2023 | 89,86 | 90,43 | 89,18 | 90,40 | 0,40% | 498.388,00 |
| 18.12.2023 | 88,98 | 90,52 | 88,81 | 90,04 | 2,04% | 1.139.356,00 |
| 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% | 2.405.807,00 |
| 13.12.2023 | 91,82 | 92,16 | 89,28 | 90,40 | -1,32% | 1.698.497,00 |
| 12.12.2023 | 92,54 | 93,08 | 91,27 | 91,61 | -0,67% | 1.134.591,00 |
| 11.12.2023 | 90,35 | 92,30 | 89,66 | 92,23 | 2,08% | 1.687.320,00 |