119,430$
1,61%
Echtzeit-Aktienkurs Tradeweb Markets Inc.
Bid:
Ask:
Aktienkurse zur Tradeweb Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 117,48 | 119,48 | 117,16 | 119,39 | 1,58% | - |
| 13.09.2024 | 116,88 | 117,95 | 115,99 | 117,54 | 0,95% | 469.252,00 |
| 12.09.2024 | 114,59 | 116,45 | 113,11 | 116,43 | 1,65% | 473.276,00 |
| 11.09.2024 | 114,31 | 114,70 | 112,43 | 114,54 | 0,48% | 484.848,00 |
| 10.09.2024 | 113,46 | 115,25 | 112,94 | 113,99 | 0,10% | 605.075,00 |
| 09.09.2024 | 112,87 | 115,11 | 112,10 | 113,88 | 1,85% | 990.660,00 |
| 06.09.2024 | 113,73 | 114,21 | 110,62 | 111,81 | -4,93% | 1.932.087,00 |
| 05.09.2024 | 117,00 | 117,94 | 115,28 | 117,61 | 0,62% | 959.867,00 |
| 04.09.2024 | 117,55 | 118,80 | 116,46 | 116,89 | -0,54% | 402.992,00 |
| 03.09.2024 | 118,02 | 118,40 | 116,48 | 117,53 | -0,60% | 520.250,00 |
| 30.08.2024 | 117,33 | 118,50 | 116,78 | 118,24 | 0,85% | 530.457,00 |
| 29.08.2024 | 117,01 | 118,00 | 116,77 | 117,24 | 0,67% | 395.351,00 |
| 28.08.2024 | 117,24 | 118,13 | 116,03 | 116,46 | -0,64% | 509.390,00 |
| 27.08.2024 | 117,25 | 118,31 | 116,88 | 117,21 | -0,03% | 551.710,00 |
| 26.08.2024 | 118,10 | 118,50 | 116,72 | 117,25 | -0,17% | 469.794,00 |
| 23.08.2024 | 117,92 | 118,68 | 115,89 | 117,45 | 0,25% | 503.726,00 |
| 22.08.2024 | 115,90 | 117,46 | 115,46 | 117,16 | 0,73% | 504.797,00 |
| 21.08.2024 | 115,84 | 117,27 | 115,03 | 116,31 | 0,41% | 687.877,00 |
| 20.08.2024 | 116,52 | 116,68 | 114,93 | 115,84 | -0,42% | 368.211,00 |
| 19.08.2024 | 116,10 | 116,79 | 115,56 | 116,33 | 0,28% | 432.896,00 |
| 16.08.2024 | 114,94 | 116,81 | 114,87 | 116,01 | 1,03% | 468.531,00 |
| 15.08.2024 | 117,69 | 118,07 | 114,26 | 114,83 | -1,76% | 852.278,00 |
| 14.08.2024 | 116,44 | 117,55 | 116,21 | 116,89 | 0,79% | 657.157,00 |
| 13.08.2024 | 115,81 | 116,49 | 114,39 | 115,97 | 0,54% | 626.751,00 |
| 12.08.2024 | 116,00 | 116,15 | 114,19 | 115,35 | -0,04% | 563.360,00 |
| 09.08.2024 | 113,44 | 115,48 | 112,51 | 115,40 | 1,87% | 597.020,00 |
| 08.08.2024 | 111,79 | 113,92 | 111,02 | 113,28 | 2,38% | 802.980,00 |
| 07.08.2024 | 110,72 | 111,86 | 109,83 | 110,65 | 0,58% | 694.951,00 |
| 06.08.2024 | 106,81 | 110,60 | 106,81 | 110,01 | 2,88% | 778.972,00 |
| 05.08.2024 | 106,46 | 108,57 | 104,99 | 106,94 | -2,67% | 711.965,00 |
| 02.08.2024 | 109,39 | 110,14 | 108,28 | 109,87 | -0,70% | 633.051,00 |
| 01.08.2024 | 111,86 | 112,88 | 110,36 | 110,64 | -0,93% | 444.272,00 |
| 31.07.2024 | 110,94 | 112,94 | 110,55 | 111,68 | 1,42% | 1.181.370,00 |
| 30.07.2024 | 107,95 | 110,25 | 107,95 | 110,12 | 2,50% | 646.500,00 |
| 29.07.2024 | 106,46 | 107,70 | 105,92 | 107,43 | 0,55% | 770.812,00 |
| 26.07.2024 | 105,48 | 107,15 | 104,92 | 106,84 | 1,76% | 1.144.884,00 |
| 25.07.2024 | 104,61 | 107,43 | 104,21 | 104,99 | -2,86% | 1.975.238,00 |
| 24.07.2024 | 109,30 | 109,59 | 107,60 | 108,08 | -1,72% | 1.152.899,00 |
| 23.07.2024 | 110,78 | 111,75 | 109,69 | 109,97 | 0,08% | 794.135,00 |
| 22.07.2024 | 110,00 | 110,50 | 109,05 | 109,88 | 0,44% | 747.773,00 |
| 19.07.2024 | 109,10 | 109,62 | 108,20 | 109,40 | 0,37% | 892.842,00 |
| 18.07.2024 | 108,82 | 109,40 | 108,50 | 109,00 | 0,84% | 739.329,00 |
| 17.07.2024 | 107,79 | 108,41 | 106,50 | 108,09 | 0,32% | 967.625,00 |
| 16.07.2024 | 106,79 | 107,82 | 106,50 | 107,75 | 1,01% | 535.181,00 |
| 15.07.2024 | 105,07 | 107,66 | 105,07 | 106,67 | 1,65% | 851.383,00 |
| 12.07.2024 | 105,09 | 105,63 | 104,61 | 104,94 | -0,04% | 589.102,00 |
| 11.07.2024 | 105,11 | 105,34 | 103,77 | 104,98 | -0,07% | 1.060.699,00 |
| 10.07.2024 | 104,58 | 105,85 | 104,45 | 105,05 | 0,77% | 631.145,00 |
| 09.07.2024 | 105,10 | 105,18 | 103,43 | 104,25 | -0,81% | 661.610,00 |
| 08.07.2024 | 106,49 | 106,67 | 104,94 | 105,10 | -1,31% | 627.405,00 |
| 05.07.2024 | 106,58 | 106,86 | 105,69 | 106,49 | -0,08% | 549.359,00 |
| 03.07.2024 | 105,55 | 106,88 | 103,58 | 106,58 | 0,78% | 330.548,00 |
| 02.07.2024 | 105,75 | 107,11 | 105,51 | 105,75 | 0,64% | 704.599,00 |
| 01.07.2024 | 106,36 | 106,51 | 104,22 | 105,08 | -0,87% | 611.931,00 |
| 28.06.2024 | 106,22 | 106,86 | 105,09 | 106,00 | -0,65% | 1.366.938,00 |
| 27.06.2024 | 105,98 | 107,35 | 105,05 | 106,69 | 0,67% | 583.921,00 |
| 26.06.2024 | 103,36 | 106,25 | 102,79 | 105,98 | 2,00% | 737.437,00 |
| 25.06.2024 | 104,54 | 104,87 | 103,52 | 103,90 | -0,41% | 780.334,00 |
| 24.06.2024 | 106,01 | 106,98 | 104,28 | 104,33 | -1,31% | 563.123,00 |
| 21.06.2024 | 105,72 | 105,96 | 104,66 | 105,72 | -0,13% | 1.050.716,00 |
| 20.06.2024 | 103,86 | 105,91 | 103,29 | 105,86 | 0,74% | 631.027,00 |
| 18.06.2024 | 104,01 | 106,06 | 103,19 | 105,08 | 1,04% | 593.823,00 |
| 17.06.2024 | 104,37 | 105,06 | 103,64 | 104,00 | -0,30% | 822.771,00 |
| 14.06.2024 | 101,03 | 104,63 | 101,03 | 104,31 | 2,81% | 755.914,00 |
| 13.06.2024 | 103,31 | 104,41 | 101,16 | 101,46 | -2,01% | 794.334,00 |
| 12.06.2024 | 105,40 | 105,51 | 103,07 | 103,54 | -1,29% | 615.556,00 |
| 11.06.2024 | 104,07 | 105,48 | 103,93 | 104,89 | 0,13% | 839.252,00 |
| 10.06.2024 | 105,27 | 107,77 | 104,45 | 104,75 | -0,53% | 932.695,00 |
| 07.06.2024 | 105,70 | 106,71 | 105,08 | 105,31 | -0,82% | 840.001,00 |
| 06.06.2024 | 107,50 | 107,53 | 105,53 | 106,18 | -0,96% | 929.367,00 |
| 05.06.2024 | 107,79 | 108,17 | 106,01 | 107,21 | -0,68% | 674.913,00 |
| 04.06.2024 | 106,99 | 108,29 | 106,54 | 107,94 | 0,83% | 662.898,00 |
| 03.06.2024 | 109,55 | 109,55 | 105,95 | 107,05 | -1,80% | 1.031.058,00 |
| 31.05.2024 | 109,29 | 109,68 | 107,18 | 109,01 | 0,50% | 1.357.256,00 |
| 30.05.2024 | 108,31 | 110,62 | 107,50 | 108,47 | 0,07% | 814.638,00 |
| 29.05.2024 | 109,95 | 110,16 | 108,36 | 108,39 | -1,98% | 967.088,00 |
| 28.05.2024 | 112,25 | 112,94 | 110,30 | 110,58 | -1,49% | 966.873,00 |
| 24.05.2024 | 110,80 | 112,90 | 110,54 | 112,25 | 1,41% | 586.399,00 |
| 23.05.2024 | 110,76 | 111,43 | 110,29 | 110,69 | 0,08% | 711.235,00 |
| 22.05.2024 | 111,32 | 111,86 | 110,54 | 110,60 | -0,62% | 615.293,00 |
| 21.05.2024 | 110,69 | 111,66 | 110,33 | 111,29 | 0,42% | 826.140,00 |
| 20.05.2024 | 112,71 | 113,05 | 110,75 | 110,82 | -1,76% | 992.386,00 |
| 17.05.2024 | 113,00 | 113,07 | 111,58 | 112,81 | 0,37% | 775.400,00 |
| 16.05.2024 | 112,64 | 113,22 | 111,88 | 112,39 | -0,24% | 918.051,00 |
| 15.05.2024 | 111,95 | 113,50 | 111,65 | 112,66 | 1,27% | 1.012.979,00 |
| 14.05.2024 | 109,25 | 111,35 | 108,17 | 111,25 | 1,37% | 728.242,00 |
| 13.05.2024 | 110,86 | 111,84 | 109,67 | 109,75 | -0,60% | 722.861,00 |
| 10.05.2024 | 113,00 | 114,07 | 110,36 | 110,41 | -2,57% | 970.002,00 |
| 09.05.2024 | 111,43 | 113,37 | 111,43 | 113,32 | 1,81% | 1.108.913,00 |
| 08.05.2024 | 110,25 | 111,68 | 109,39 | 111,30 | 0,82% | 964.190,00 |
| 07.05.2024 | 110,00 | 111,50 | 109,41 | 110,40 | 1,02% | 1.425.224,00 |
| 06.05.2024 | 105,15 | 109,35 | 105,15 | 109,28 | 4,53% | 1.274.997,00 |
| 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% | 855.991,00 |
| 01.05.2024 | 101,26 | 104,88 | 101,05 | 103,89 | 2,14% | 1.420.470,00 |
| 30.04.2024 | 102,15 | 102,59 | 100,38 | 101,71 | 0,21% | 919.596,00 |
| 29.04.2024 | 102,05 | 102,34 | 100,74 | 101,50 | -0,33% | 1.055.733,00 |
| 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% | 1.205.562,00 |
| 24.04.2024 | 101,84 | 103,20 | 101,20 | 102,96 | 1,11% | 1.269.517,00 |