129,400$
-1,34%
Echtzeit-Aktienkurs Tradeweb Markets Inc.
Bid:
Ask:
Aktienkurse zur Tradeweb Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 132,88 | 133,97 | 130,61 | 131,50 | -0,74% | 972.250,00 |
| 12.12.2024 | 131,79 | 133,32 | 131,15 | 132,48 | 1,30% | 944.136,00 |
| 11.12.2024 | 128,22 | 131,13 | 126,95 | 130,78 | 2,28% | 1.507.790,00 |
| 10.12.2024 | 127,24 | 128,95 | 125,06 | 127,87 | 0,44% | 1.031.933,00 |
| 09.12.2024 | 131,01 | 131,25 | 127,13 | 127,31 | -2,70% | 976.255,00 |
| 06.12.2024 | 136,00 | 137,36 | 130,16 | 130,84 | -3,88% | 1.121.520,00 |
| 05.12.2024 | 135,02 | 141,69 | 134,55 | 136,12 | 1,31% | 1.412.930,00 |
| 04.12.2024 | 134,60 | 134,97 | 133,18 | 134,36 | 0,04% | 610.349,00 |
| 03.12.2024 | 134,82 | 135,71 | 134,12 | 134,30 | -0,13% | 584.284,00 |
| 02.12.2024 | 135,77 | 136,21 | 134,01 | 134,48 | -0,75% | 622.242,00 |
| 29.11.2024 | 136,07 | 136,76 | 135,13 | 135,50 | -0,40% | 323.493,00 |
| 27.11.2024 | 137,45 | 137,93 | 135,09 | 136,04 | -0,21% | 447.385,00 |
| 26.11.2024 | 135,20 | 136,96 | 134,09 | 136,32 | 0,98% | 881.092,00 |
| 25.11.2024 | 136,81 | 138,25 | 134,29 | 135,00 | -0,73% | 1.144.754,00 |
| 22.11.2024 | 134,92 | 136,23 | 134,27 | 135,99 | 0,68% | 814.912,00 |
| 21.11.2024 | 135,24 | 135,83 | 132,03 | 135,07 | 0,05% | 999.371,00 |
| 20.11.2024 | 135,84 | 137,44 | 133,13 | 135,00 | 0,40% | 987.289,00 |
| 19.11.2024 | 129,96 | 134,90 | 129,96 | 134,46 | 2,97% | 1.262.980,00 |
| 18.11.2024 | 128,71 | 130,95 | 128,71 | 130,58 | 1,34% | 555.884,00 |
| 15.11.2024 | 128,35 | 130,28 | 127,80 | 128,85 | 0,12% | 687.082,00 |
| 14.11.2024 | 128,07 | 130,11 | 127,03 | 128,70 | 1,06% | 668.045,00 |
| 13.11.2024 | 129,46 | 129,46 | 127,20 | 127,35 | -1,26% | 584.540,00 |
| 12.11.2024 | 129,54 | 130,22 | 127,65 | 128,97 | -0,45% | 1.165.888,00 |
| 11.11.2024 | 132,33 | 132,84 | 129,46 | 129,55 | -1,80% | 726.640,00 |
| 08.11.2024 | 130,30 | 132,88 | 130,30 | 131,93 | 1,60% | 715.107,00 |
| 07.11.2024 | 129,06 | 131,50 | 129,06 | 129,85 | 1,22% | 753.904,00 |
| 06.11.2024 | 133,00 | 133,00 | 125,16 | 128,29 | -0,57% | 1.677.540,00 |
| 05.11.2024 | 127,00 | 129,38 | 127,00 | 129,03 | 1,57% | 657.818,00 |
| 04.11.2024 | 126,76 | 127,49 | 126,17 | 127,03 | 0,10% | 480.069,00 |
| 01.11.2024 | 127,07 | 128,14 | 126,27 | 126,90 | -0,08% | 684.723,00 |
| 31.10.2024 | 128,34 | 128,64 | 126,07 | 127,00 | -1,39% | 1.015.470,00 |
| 30.10.2024 | 132,29 | 132,29 | 128,10 | 128,79 | -2,02% | 1.233.369,00 |
| 29.10.2024 | 131,77 | 133,25 | 130,65 | 131,45 | 0,14% | 1.383.356,00 |
| 28.10.2024 | 133,16 | 133,59 | 131,24 | 131,26 | -0,94% | 1.075.629,00 |
| 25.10.2024 | 133,66 | 134,10 | 131,76 | 132,50 | -0,55% | 552.866,00 |
| 24.10.2024 | 132,12 | 133,33 | 132,04 | 133,23 | 0,70% | 493.656,00 |
| 23.10.2024 | 133,09 | 133,69 | 131,67 | 132,31 | -0,62% | 851.660,00 |
| 22.10.2024 | 133,25 | 134,03 | 132,29 | 133,13 | -1,00% | 804.676,00 |
| 21.10.2024 | 132,85 | 134,58 | 132,62 | 134,47 | 1,07% | 859.240,00 |
| 18.10.2024 | 133,43 | 134,04 | 132,92 | 133,04 | 0,22% | 676.896,00 |
| 17.10.2024 | 134,67 | 134,87 | 132,62 | 132,75 | -0,71% | 861.350,00 |
| 16.10.2024 | 134,67 | 135,42 | 132,08 | 133,70 | -0,59% | 1.208.371,00 |
| 15.10.2024 | 132,62 | 136,13 | 131,31 | 134,49 | -0,43% | 938.504,00 |
| 14.10.2024 | 133,87 | 135,31 | 133,87 | 135,07 | 1,22% | 920.633,00 |
| 11.10.2024 | 133,14 | 134,27 | 132,77 | 133,44 | 0,23% | 537.135,00 |
| 10.10.2024 | 133,38 | 134,28 | 132,81 | 133,14 | -0,32% | 698.187,00 |
| 09.10.2024 | 134,11 | 134,44 | 133,07 | 133,57 | 0,06% | 980.404,00 |
| 08.10.2024 | 133,57 | 134,06 | 132,79 | 133,49 | 0,72% | 651.685,00 |
| 07.10.2024 | 132,29 | 133,84 | 131,98 | 132,54 | 0,86% | 1.321.662,00 |
| 04.10.2024 | 126,00 | 132,00 | 125,95 | 131,41 | 4,58% | 1.080.040,00 |
| 03.10.2024 | 126,72 | 128,06 | 125,01 | 125,66 | -0,89% | 831.313,00 |
| 02.10.2024 | 124,32 | 127,26 | 123,65 | 126,79 | 1,55% | 841.174,00 |
| 01.10.2024 | 123,68 | 125,76 | 122,28 | 124,85 | 0,93% | 706.484,00 |
| 30.09.2024 | 121,26 | 123,72 | 120,98 | 123,70 | 1,60% | 974.222,00 |
| 27.09.2024 | 121,10 | 122,87 | 120,85 | 121,75 | 0,08% | 507.295,00 |
| 26.09.2024 | 123,06 | 123,32 | 121,37 | 121,65 | 0,18% | 792.432,00 |
| 25.09.2024 | 122,43 | 123,41 | 120,95 | 121,43 | -0,40% | 668.477,00 |
| 24.09.2024 | 120,85 | 122,07 | 119,92 | 121,92 | 0,71% | 649.813,00 |
| 23.09.2024 | 120,39 | 121,46 | 119,91 | 121,06 | 1,32% | 617.744,00 |
| 20.09.2024 | 120,00 | 120,28 | 118,28 | 119,48 | -0,75% | 966.285,00 |
| 19.09.2024 | 120,10 | 120,71 | 118,86 | 120,38 | 1,26% | 660.399,00 |
| 18.09.2024 | 119,11 | 120,03 | 116,79 | 118,88 | 0,30% | 663.325,00 |
| 17.09.2024 | 119,74 | 120,11 | 117,21 | 118,52 | -0,86% | 813.746,00 |
| 16.09.2024 | 117,53 | 119,66 | 117,51 | 119,55 | 1,71% | 498.198,00 |
| 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 |