98,271$
0,49%
Echtzeit-Aktienkurs Tradeweb Markets Inc.
Bid:
Ask:
Aktienkurse zur Tradeweb Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 100,00 | 101,98 | 94,29 | 97,80 | -9,50% | 7.273.363,00 |
| 29.07.2026 | 104,24 | 108,76 | 103,39 | 108,07 | 3,64% | 2.410.545,00 |
| 28.07.2026 | 102,53 | 105,36 | 102,05 | 104,27 | 2,17% | 1.043.195,00 |
| 27.07.2026 | 101,02 | 102,34 | 100,51 | 102,06 | 2,23% | 722.437,00 |
| 24.07.2026 | 99,78 | 100,62 | 98,35 | 99,83 | -0,02% | 760.390,00 |
| 23.07.2026 | 99,52 | 100,66 | 98,80 | 99,85 | 1,00% | 806.604,00 |
| 22.07.2026 | 98,45 | 100,65 | 98,12 | 98,86 | 1,66% | 1.047.444,00 |
| 21.07.2026 | 99,18 | 100,63 | 97,17 | 97,25 | -3,25% | 1.009.525,00 |
| 20.07.2026 | 100,42 | 101,63 | 99,02 | 100,52 | 0,62% | 1.110.264,00 |
| 17.07.2026 | 100,74 | 102,49 | 99,26 | 99,90 | -1,29% | 1.128.100,00 |
| 16.07.2026 | 101,50 | 101,79 | 100,00 | 101,21 | 0,13% | 1.266.707,00 |
| 15.07.2026 | 99,35 | 102,57 | 98,11 | 101,08 | 2,28% | 2.932.010,00 |
| 14.07.2026 | 98,38 | 100,85 | 98,23 | 98,83 | -0,85% | 1.181.638,00 |
| 13.07.2026 | 98,93 | 100,22 | 98,26 | 99,68 | 1,86% | 1.327.555,00 |
| 10.07.2026 | 98,36 | 101,00 | 97,01 | 97,86 | 0,82% | 1.041.491,00 |
| 09.07.2026 | 98,68 | 99,72 | 96,63 | 97,07 | -2,74% | 1.621.334,00 |
| 08.07.2026 | 99,41 | 102,30 | 99,41 | 99,80 | -0,45% | 1.422.416,00 |
| 07.07.2026 | 101,84 | 102,86 | 98,48 | 100,25 | -2,09% | 2.255.491,00 |
| 06.07.2026 | 102,49 | 103,33 | 101,83 | 102,39 | -0,39% | 1.065.541,00 |
| 02.07.2026 | 102,38 | 104,74 | 102,21 | 102,79 | 1,28% | 1.141.662,00 |
| 01.07.2026 | 100,66 | 102,59 | 100,61 | 101,49 | 1,84% | 2.490.162,00 |
| 30.06.2026 | 95,08 | 99,70 | 94,90 | 99,66 | 8,21% | 3.381.728,00 |
| 29.06.2026 | 94,35 | 95,43 | 91,54 | 92,10 | -1,52% | 1.881.326,00 |
| 26.06.2026 | 92,69 | 93,76 | 92,00 | 93,52 | 2,21% | 2.497.749,00 |
| 25.06.2026 | 95,77 | 96,23 | 91,42 | 91,50 | -4,74% | 2.481.940,00 |
| 24.06.2026 | 99,07 | 99,50 | 95,96 | 96,05 | -3,12% | 1.496.609,00 |
| 23.06.2026 | 99,37 | 100,77 | 98,81 | 99,14 | 0,93% | 1.396.363,00 |
| 22.06.2026 | 99,10 | 99,69 | 97,97 | 98,23 | -1,09% | 967.538,00 |
| 19.06.2026 | 99,40 | 99,46 | 99,31 | 99,32 | -0,17% | - |
| 18.06.2026 | 100,21 | 102,29 | 99,15 | 99,49 | -1,33% | 1.560.818,00 |
| 17.06.2026 | 101,64 | 101,64 | 98,59 | 100,83 | -1,19% | 1.549.693,00 |
| 16.06.2026 | 102,60 | 103,05 | 99,42 | 102,04 | 0,31% | 1.378.190,00 |
| 15.06.2026 | 100,60 | 101,84 | 100,60 | 101,72 | 0,52% | 1.087.265,00 |
| 12.06.2026 | 99,84 | 101,38 | 98,84 | 101,19 | 2,15% | 1.234.288,00 |
| 11.06.2026 | 100,99 | 101,24 | 98,57 | 99,06 | -1,91% | 2.061.404,00 |
| 10.06.2026 | 99,70 | 101,05 | 98,87 | 100,99 | 1,31% | 1.128.450,00 |
| 09.06.2026 | 98,28 | 100,36 | 97,51 | 99,68 | 1,40% | 1.781.602,00 |
| 08.06.2026 | 102,01 | 102,01 | 97,75 | 98,30 | -4,13% | 1.896.994,00 |
| 05.06.2026 | 101,59 | 103,38 | 101,33 | 102,53 | 1,92% | 2.372.351,00 |
| 04.06.2026 | 102,65 | 103,11 | 100,48 | 100,60 | 0,20% | 1.674.136,00 |
| 03.06.2026 | 98,06 | 101,38 | 97,41 | 100,40 | 2,47% | 2.692.360,00 |
| 02.06.2026 | 99,87 | 99,87 | 94,25 | 97,98 | -2,25% | 3.056.075,00 |
| 01.06.2026 | 100,47 | 104,29 | 99,81 | 100,24 | -0,01% | 2.700.562,00 |
| 29.05.2026 | 99,65 | 100,35 | 98,82 | 100,25 | 0,62% | 2.694.121,00 |
| 28.05.2026 | 100,79 | 101,23 | 99,34 | 99,63 | -1,21% | 2.659.621,00 |
| 27.05.2026 | 101,29 | 102,06 | 100,00 | 100,85 | -1,42% | 2.121.807,00 |
| 26.05.2026 | 105,47 | 105,47 | 101,58 | 102,30 | -3,67% | 2.252.307,00 |
| 22.05.2026 | 105,58 | 107,39 | 105,15 | 106,20 | 0,48% | 1.928.378,00 |
| 21.05.2026 | 106,71 | 107,32 | 103,48 | 105,69 | -0,98% | 2.418.430,00 |
| 20.05.2026 | 109,97 | 109,98 | 106,11 | 106,74 | -3,66% | 2.223.027,00 |
| 19.05.2026 | 112,43 | 113,39 | 110,75 | 110,79 | -1,46% | 2.288.348,00 |
| 18.05.2026 | 110,34 | 113,08 | 110,04 | 112,43 | 1,34% | 1.251.174,00 |
| 15.05.2026 | 110,00 | 111,50 | 108,02 | 110,94 | 1,09% | 1.060.873,00 |
| 14.05.2026 | 109,87 | 111,20 | 108,38 | 109,74 | -0,12% | 956.432,00 |
| 13.05.2026 | 109,22 | 110,35 | 105,91 | 109,87 | 0,62% | 1.387.114,00 |
| 12.05.2026 | 109,46 | 110,69 | 109,09 | 109,19 | -0,69% | 1.168.428,00 |
| 11.05.2026 | 108,81 | 110,47 | 108,26 | 109,95 | 1,05% | 1.214.955,00 |
| 08.05.2026 | 110,75 | 111,59 | 108,48 | 108,81 | -1,48% | 927.296,00 |
| 07.05.2026 | 108,51 | 111,20 | 108,05 | 110,45 | 0,93% | 1.596.427,00 |
| 06.05.2026 | 110,21 | 111,01 | 107,85 | 109,43 | -0,71% | 1.108.125,00 |
| 05.05.2026 | 112,18 | 113,28 | 109,56 | 110,21 | -2,09% | 1.030.613,00 |
| 04.05.2026 | 112,27 | 114,14 | 111,50 | 112,56 | 0,79% | 1.208.268,00 |
| 01.05.2026 | 113,44 | 114,38 | 111,45 | 111,68 | -1,39% | 1.097.807,00 |
| 30.04.2026 | 117,09 | 117,51 | 113,08 | 113,25 | -4,15% | 1.590.181,00 |
| 29.04.2026 | 107,81 | 118,26 | 107,05 | 118,15 | 5,15% | 3.343.458,00 |
| 28.04.2026 | 112,97 | 113,15 | 111,04 | 112,36 | 0,83% | 1.723.701,00 |
| 27.04.2026 | 113,73 | 114,08 | 111,09 | 111,44 | -1,63% | 1.914.302,00 |
| 24.04.2026 | 112,89 | 113,62 | 110,72 | 113,29 | -0,27% | 1.464.996,00 |
| 23.04.2026 | 114,04 | 114,50 | 111,86 | 113,60 | -0,39% | 1.060.790,00 |
| 22.04.2026 | 115,07 | 116,00 | 112,95 | 114,04 | -0,49% | 1.511.197,00 |
| 21.04.2026 | 115,87 | 115,87 | 113,77 | 114,60 | -0,45% | 1.432.631,00 |
| 20.04.2026 | 118,18 | 118,48 | 114,53 | 115,12 | -2,72% | 1.354.116,00 |
| 17.04.2026 | 121,06 | 121,37 | 116,25 | 118,34 | -2,98% | 1.425.126,00 |
| 16.04.2026 | 120,88 | 122,48 | 119,90 | 121,97 | 1,06% | 1.398.259,00 |
| 15.04.2026 | 122,24 | 122,57 | 119,31 | 120,69 | -0,61% | 1.503.570,00 |
| 14.04.2026 | 123,89 | 124,34 | 121,08 | 121,43 | -2,13% | 1.219.252,00 |
| 13.04.2026 | 120,98 | 124,08 | 119,90 | 124,07 | 2,17% | 1.307.422,00 |
| 10.04.2026 | 121,73 | 122,57 | 119,75 | 121,44 | -0,61% | 1.167.681,00 |
| 09.04.2026 | 124,99 | 125,52 | 121,52 | 122,18 | -3,37% | 1.495.547,00 |
| 08.04.2026 | 124,12 | 127,69 | 122,70 | 126,44 | 1,36% | 1.435.080,00 |
| 07.04.2026 | 123,79 | 125,48 | 123,61 | 124,74 | 0,96% | 1.114.970,00 |
| 06.04.2026 | 123,16 | 124,39 | 122,84 | 123,56 | 0,29% | 778.240,00 |
| 02.04.2026 | 119,59 | 123,45 | 118,45 | 123,20 | 3,91% | 1.610.166,00 |
| 01.04.2026 | 117,29 | 118,79 | 116,12 | 118,56 | 0,74% | 1.304.111,00 |
| 31.03.2026 | 117,00 | 119,66 | 115,73 | 117,69 | 0,68% | 1.664.375,00 |
| 30.03.2026 | 117,58 | 117,99 | 115,85 | 116,89 | 0,27% | 911.514,00 |
| 27.03.2026 | 117,65 | 118,62 | 116,04 | 116,57 | -0,91% | 1.069.123,00 |
| 26.03.2026 | 119,58 | 120,21 | 117,25 | 117,64 | -1,93% | 2.231.279,00 |
| 25.03.2026 | 123,35 | 124,23 | 119,60 | 119,95 | -2,74% | 1.168.253,00 |
| 24.03.2026 | 124,15 | 125,26 | 122,65 | 123,33 | -0,67% | 1.181.676,00 |
| 23.03.2026 | 124,86 | 126,69 | 123,95 | 124,16 | -0,79% | 828.338,00 |
| 20.03.2026 | 125,75 | 126,21 | 123,91 | 125,15 | -0,68% | 1.564.023,00 |
| 19.03.2026 | 123,29 | 126,72 | 122,36 | 126,01 | 2,08% | 1.708.270,00 |
| 18.03.2026 | 124,87 | 126,12 | 123,25 | 123,44 | -2,16% | 1.191.579,00 |
| 17.03.2026 | 124,46 | 126,85 | 124,09 | 126,17 | 1,74% | 1.043.725,00 |
| 16.03.2026 | 125,34 | 125,34 | 123,24 | 124,01 | -0,33% | 933.095,00 |
| 13.03.2026 | 124,53 | 125,35 | 123,48 | 124,42 | 0,74% | 800.325,00 |
| 12.03.2026 | 122,88 | 124,78 | 122,28 | 123,50 | 0,11% | 1.297.974,00 |
| 11.03.2026 | 125,04 | 125,04 | 121,69 | 123,36 | -1,18% | 1.773.256,00 |
| 10.03.2026 | 126,38 | 126,38 | 123,80 | 124,83 | -1,37% | 1.649.486,00 |