147,659$
1,66%
Echtzeit-Aktienkurs Tradeweb Markets Inc.
Bid:
Ask:
Aktienkurse zur Tradeweb Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 145,87 | 147,60 | 145,22 | 147,46 | 1,52% | 1.215.396,00 |
| 08.05.2025 | 145,00 | 146,49 | 143,89 | 145,25 | 1,05% | 1.353.188,00 |
| 07.05.2025 | 143,47 | 144,52 | 142,50 | 143,74 | 0,28% | 684.746,00 |
| 06.05.2025 | 140,19 | 144,26 | 140,19 | 143,34 | -0,67% | 1.113.102,00 |
| 05.05.2025 | 140,87 | 144,63 | 140,58 | 144,31 | 1,73% | 1.108.956,00 |
| 02.05.2025 | 139,18 | 142,20 | 139,18 | 141,86 | 2,74% | 952.965,00 |
| 01.05.2025 | 137,98 | 139,12 | 135,60 | 138,07 | -0,17% | 1.260.163,00 |
| 30.04.2025 | 134,75 | 138,64 | 131,00 | 138,30 | 0,67% | 2.023.305,00 |
| 29.04.2025 | 136,13 | 138,07 | 135,31 | 137,38 | 0,65% | 1.066.124,00 |
| 28.04.2025 | 136,22 | 137,54 | 135,08 | 136,49 | 0,89% | 800.204,00 |
| 25.04.2025 | 134,33 | 135,94 | 133,44 | 135,29 | 0,19% | 711.519,00 |
| 24.04.2025 | 133,68 | 135,60 | 132,24 | 135,03 | 1,02% | 890.496,00 |
| 23.04.2025 | 135,25 | 135,98 | 132,50 | 133,66 | 0,72% | 966.983,00 |
| 22.04.2025 | 130,39 | 133,09 | 130,14 | 132,70 | 2,50% | 1.016.304,00 |
| 21.04.2025 | 133,10 | 133,10 | 128,14 | 129,46 | -3,66% | 681.299,00 |
| 17.04.2025 | 134,79 | 136,29 | 133,38 | 134,38 | -0,10% | 762.566,00 |
| 16.04.2025 | 133,34 | 134,90 | 132,45 | 134,52 | 0,68% | 1.900.141,00 |
| 15.04.2025 | 131,75 | 133,78 | 131,50 | 133,61 | 1,81% | 1.005.160,00 |
| 14.04.2025 | 130,58 | 131,85 | 129,23 | 131,24 | 2,47% | 854.272,00 |
| 11.04.2025 | 125,20 | 128,41 | 122,84 | 128,08 | 2,06% | 1.673.031,00 |
| 10.04.2025 | 126,91 | 128,14 | 122,58 | 125,49 | -2,05% | 1.376.131,00 |
| 09.04.2025 | 125,33 | 128,56 | 119,44 | 128,12 | 2,18% | 3.377.499,00 |
| 08.04.2025 | 131,99 | 133,55 | 124,19 | 125,39 | -4,33% | 2.066.892,00 |
| 07.04.2025 | 127,60 | 132,51 | 123,88 | 131,06 | 0,35% | 2.679.916,00 |
| 04.04.2025 | 144,58 | 146,00 | 130,31 | 130,60 | -12,40% | 2.665.873,00 |
| 03.04.2025 | 147,18 | 152,65 | 146,51 | 149,08 | 0,40% | 1.765.776,00 |
| 02.04.2025 | 146,84 | 150,70 | 146,37 | 148,49 | 0,36% | 1.606.276,00 |
| 01.04.2025 | 148,52 | 150,31 | 147,11 | 147,95 | -0,34% | 1.435.985,00 |
| 31.03.2025 | 145,53 | 148,98 | 145,51 | 148,46 | 1,15% | 1.699.720,00 |
| 28.03.2025 | 145,81 | 146,99 | 144,15 | 146,77 | 0,35% | 1.193.156,00 |
| 27.03.2025 | 144,77 | 147,41 | 144,14 | 146,26 | 0,62% | 659.000,00 |
| 26.03.2025 | 145,64 | 146,31 | 143,95 | 145,36 | -0,12% | 550.591,00 |
| 25.03.2025 | 144,56 | 145,74 | 143,39 | 145,54 | 1,01% | 778.176,00 |
| 24.03.2025 | 142,89 | 144,86 | 142,86 | 144,08 | 1,17% | 931.735,00 |
| 21.03.2025 | 141,73 | 142,91 | 140,47 | 142,41 | -0,41% | 1.472.833,00 |
| 20.03.2025 | 141,16 | 143,82 | 140,79 | 143,00 | 0,51% | 1.337.330,00 |
| 19.03.2025 | 140,27 | 142,46 | 139,00 | 142,27 | 1,31% | 1.063.184,00 |
| 18.03.2025 | 140,70 | 142,78 | 139,14 | 140,43 | -0,81% | 1.188.207,00 |
| 17.03.2025 | 135,94 | 142,23 | 135,63 | 141,57 | 4,25% | 994.328,00 |
| 14.03.2025 | 133,94 | 135,91 | 133,94 | 135,80 | 1,61% | 844.520,00 |
| 13.03.2025 | 132,59 | 134,32 | 132,35 | 133,65 | 0,26% | 667.967,00 |
| 12.03.2025 | 136,67 | 136,83 | 132,88 | 133,30 | -1,47% | 1.264.489,00 |
| 11.03.2025 | 133,56 | 137,11 | 133,45 | 135,29 | 1,68% | 1.557.605,00 |
| 10.03.2025 | 131,64 | 134,34 | 131,04 | 133,06 | -0,13% | 1.021.287,00 |
| 07.03.2025 | 132,80 | 134,04 | 130,32 | 133,23 | 0,25% | 890.564,00 |
| 06.03.2025 | 132,24 | 134,70 | 130,00 | 132,90 | -1,62% | 1.096.747,00 |
| 05.03.2025 | 133,74 | 139,45 | 133,40 | 135,09 | 1,14% | 620.604,00 |
| 04.03.2025 | 136,53 | 137,00 | 132,67 | 133,57 | -2,54% | 889.615,00 |
| 03.03.2025 | 136,38 | 140,48 | 136,14 | 137,05 | 1,24% | 1.591.819,00 |
| 28.02.2025 | 131,15 | 135,67 | 131,15 | 135,37 | 3,27% | 1.276.590,00 |
| 27.02.2025 | 131,85 | 134,14 | 130,94 | 131,08 | 0,05% | 785.025,00 |
| 26.02.2025 | 132,02 | 133,52 | 130,92 | 131,01 | -0,89% | 698.916,00 |
| 25.02.2025 | 132,53 | 133,46 | 129,32 | 132,19 | -0,07% | 1.135.125,00 |
| 24.02.2025 | 133,97 | 134,16 | 131,41 | 132,28 | -1,39% | 1.268.210,00 |
| 21.02.2025 | 129,88 | 134,85 | 129,69 | 134,15 | 3,29% | 2.071.622,00 |
| 20.02.2025 | 129,23 | 131,74 | 128,33 | 129,88 | 0,24% | 1.500.405,00 |
| 19.02.2025 | 127,45 | 129,81 | 127,04 | 129,57 | 1,82% | 1.031.791,00 |
| 18.02.2025 | 127,69 | 127,69 | 126,01 | 127,25 | -0,05% | 733.089,00 |
| 17.02.2025 | 127,28 | 127,32 | 127,28 | 127,32 | 0,23% | - |
| 14.02.2025 | 127,38 | 128,00 | 125,61 | 127,03 | -1,03% | 1.046.832,00 |
| 13.02.2025 | 127,09 | 128,77 | 126,54 | 128,35 | 1,14% | 1.113.072,00 |
| 12.02.2025 | 124,14 | 127,36 | 124,06 | 126,90 | 1,97% | 1.091.560,00 |
| 11.02.2025 | 124,46 | 124,99 | 122,53 | 124,45 | -0,49% | 1.097.552,00 |
| 10.02.2025 | 124,71 | 128,35 | 124,71 | 125,06 | 0,57% | 1.570.528,00 |
| 07.02.2025 | 123,00 | 124,81 | 122,31 | 124,35 | 0,75% | 1.873.351,00 |
| 06.02.2025 | 127,77 | 128,52 | 123,28 | 123,42 | -1,41% | 1.622.970,00 |
| 05.02.2025 | 125,85 | 126,80 | 124,19 | 125,18 | -0,41% | 1.259.523,00 |
| 04.02.2025 | 127,34 | 128,31 | 125,62 | 125,69 | -1,47% | 1.043.220,00 |
| 03.02.2025 | 124,21 | 127,81 | 123,81 | 127,56 | 0,52% | 1.127.051,00 |
| 31.01.2025 | 127,94 | 128,48 | 126,17 | 126,90 | -0,81% | 1.817.127,00 |
| 30.01.2025 | 129,18 | 130,07 | 127,63 | 127,93 | 0,05% | 663.120,00 |
| 29.01.2025 | 128,41 | 129,50 | 125,92 | 127,87 | -0,78% | 782.590,00 |
| 28.01.2025 | 128,08 | 129,99 | 127,16 | 128,88 | 0,58% | 551.562,00 |
| 27.01.2025 | 130,00 | 130,00 | 127,02 | 128,14 | -2,18% | 807.354,00 |
| 24.01.2025 | 131,07 | 132,14 | 130,39 | 131,00 | 0,00% | 866.044,00 |
| 23.01.2025 | 128,01 | 131,05 | 128,01 | 131,00 | 1,89% | 831.146,00 |
| 22.01.2025 | 128,00 | 129,06 | 127,08 | 128,57 | 0,52% | 1.164.568,00 |
| 21.01.2025 | 129,87 | 129,87 | 126,92 | 127,91 | -0,86% | 1.154.867,00 |
| 17.01.2025 | 132,00 | 132,00 | 128,98 | 129,02 | -1,63% | 780.942,00 |
| 16.01.2025 | 130,52 | 131,74 | 129,04 | 131,16 | 1,62% | 698.541,00 |
| 15.01.2025 | 133,34 | 134,21 | 126,02 | 129,07 | -2,17% | 1.829.972,00 |
| 14.01.2025 | 130,54 | 133,12 | 129,73 | 131,93 | 1,50% | 845.040,00 |
| 13.01.2025 | 130,43 | 131,93 | 129,84 | 129,98 | -0,84% | 667.624,00 |
| 10.01.2025 | 134,50 | 135,02 | 129,67 | 131,08 | -2,22% | 922.922,00 |
| 08.01.2025 | 132,80 | 134,87 | 131,58 | 134,06 | 1,11% | 754.792,00 |
| 07.01.2025 | 132,46 | 133,71 | 130,42 | 132,59 | 0,40% | 1.051.121,00 |
| 06.01.2025 | 134,53 | 134,60 | 131,21 | 132,06 | -1,76% | 960.256,00 |
| 03.01.2025 | 131,32 | 135,13 | 131,14 | 134,43 | 2,36% | 945.058,00 |
| 02.01.2025 | 131,01 | 131,89 | 129,09 | 131,33 | 0,31% | 715.761,00 |
| 31.12.2024 | 133,06 | 133,06 | 129,25 | 130,92 | -1,65% | 839.469,00 |
| 30.12.2024 | 133,55 | 134,82 | 131,52 | 133,12 | -1,34% | 405.545,00 |
| 27.12.2024 | 134,51 | 134,98 | 133,40 | 134,93 | -0,35% | 380.014,00 |
| 26.12.2024 | 134,21 | 135,51 | 132,48 | 135,40 | 0,82% | 334.600,00 |
| 24.12.2024 | 133,45 | 134,88 | 133,06 | 134,30 | 0,74% | 163.675,00 |
| 23.12.2024 | 131,83 | 133,63 | 130,59 | 133,31 | 0,44% | 518.015,00 |
| 20.12.2024 | 130,39 | 134,24 | 130,15 | 132,73 | 1,84% | 1.319.227,00 |
| 19.12.2024 | 130,15 | 131,85 | 130,00 | 130,33 | -0,11% | 770.368,00 |
| 18.12.2024 | 132,63 | 134,00 | 130,24 | 130,48 | -2,11% | 983.363,00 |
| 17.12.2024 | 133,48 | 134,20 | 131,07 | 133,29 | -0,19% | 819.644,00 |
| 16.12.2024 | 131,42 | 133,94 | 131,42 | 133,54 | 1,55% | 995.679,00 |