108,230$
-0,11%
Echtzeit-Aktienkurs Tradeweb Markets Inc.
Bid:
Ask:
Aktienkurse zur Tradeweb Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 108,31 | 109,08 | 106,32 | 108,23 | -0,11% | 1.718.573,00 |
| 13.10.2025 | 107,09 | 108,50 | 106,40 | 108,35 | 1,18% | 1.317.765,00 |
| 10.10.2025 | 108,54 | 109,18 | 106,71 | 107,09 | -1,54% | 1.192.385,00 |
| 09.10.2025 | 108,07 | 108,81 | 107,62 | 108,77 | 0,89% | 1.647.471,00 |
| 08.10.2025 | 105,25 | 107,91 | 104,36 | 107,81 | 3,08% | 1.687.239,00 |
| 07.10.2025 | 103,74 | 105,05 | 103,06 | 104,59 | 0,97% | 1.992.048,00 |
| 06.10.2025 | 110,04 | 110,04 | 101,71 | 103,59 | -4,07% | 2.649.342,00 |
| 02.10.2025 | 107,65 | 108,91 | 107,00 | 107,99 | 0,36% | 1.992.067,00 |
| 01.10.2025 | 110,27 | 110,31 | 105,83 | 107,60 | -3,01% | 2.574.098,00 |
| 30.09.2025 | 111,20 | 111,65 | 110,07 | 110,94 | -0,39% | 1.181.475,00 |
| 29.09.2025 | 110,92 | 111,54 | 110,06 | 111,37 | 0,35% | 1.231.909,00 |
| 26.09.2025 | 110,97 | 112,32 | 110,10 | 110,98 | 0,43% | 2.344.144,00 |
| 25.09.2025 | 110,94 | 111,86 | 109,82 | 110,50 | -0,20% | 1.637.107,00 |
| 24.09.2025 | 111,13 | 112,21 | 110,58 | 110,72 | -0,83% | 997.248,00 |
| 23.09.2025 | 112,00 | 112,51 | 110,96 | 111,65 | -0,29% | 1.291.948,00 |
| 22.09.2025 | 111,55 | 112,41 | 111,01 | 111,97 | -0,12% | 1.495.211,00 |
| 19.09.2025 | 112,52 | 112,69 | 110,24 | 112,11 | -0,36% | 2.468.460,00 |
| 18.09.2025 | 116,04 | 116,52 | 112,34 | 112,52 | -4,00% | 2.079.743,00 |
| 17.09.2025 | 116,71 | 118,81 | 116,65 | 117,21 | -0,03% | 1.260.186,00 |
| 16.09.2025 | 116,71 | 117,72 | 115,91 | 117,24 | 0,39% | 1.409.265,00 |
| 15.09.2025 | 117,82 | 118,69 | 116,58 | 116,79 | -0,96% | 1.271.586,00 |
| 12.09.2025 | 120,18 | 120,43 | 117,41 | 117,92 | -1,41% | 1.505.447,00 |
| 11.09.2025 | 118,84 | 120,16 | 118,25 | 119,61 | 0,93% | 1.832.002,00 |
| 10.09.2025 | 119,74 | 120,15 | 117,47 | 118,51 | -0,71% | 1.045.287,00 |
| 09.09.2025 | 119,24 | 120,46 | 118,73 | 119,36 | 0,03% | 1.839.421,00 |
| 08.09.2025 | 119,09 | 119,67 | 117,60 | 119,32 | 0,19% | 2.710.313,00 |
| 05.09.2025 | 120,55 | 121,78 | 117,26 | 119,09 | -3,48% | 3.233.620,00 |
| 04.09.2025 | 126,90 | 127,12 | 122,65 | 123,39 | -2,72% | 1.791.813,00 |
| 03.09.2025 | 124,68 | 127,02 | 123,94 | 126,84 | 1,48% | 1.742.333,00 |
| 02.09.2025 | 123,23 | 125,01 | 121,44 | 124,98 | 1,31% | 1.855.803,00 |
| 29.08.2025 | 123,91 | 125,07 | 123,22 | 123,36 | -0,56% | 1.118.461,00 |
| 28.08.2025 | 126,25 | 126,29 | 123,82 | 124,06 | -1,60% | 1.524.480,00 |
| 27.08.2025 | 126,36 | 127,34 | 125,98 | 126,08 | -0,54% | 1.163.529,00 |
| 26.08.2025 | 126,33 | 127,78 | 126,14 | 126,77 | 0,44% | 1.272.800,00 |
| 25.08.2025 | 128,30 | 128,71 | 126,15 | 126,21 | -1,39% | 1.083.143,00 |
| 22.08.2025 | 130,11 | 131,04 | 127,67 | 127,99 | -1,13% | 1.782.037,00 |
| 21.08.2025 | 130,24 | 130,65 | 128,38 | 129,45 | -0,74% | 764.129,00 |
| 20.08.2025 | 128,25 | 130,72 | 127,39 | 130,41 | 1,87% | 1.257.667,00 |
| 19.08.2025 | 128,35 | 128,74 | 127,13 | 128,02 | -0,57% | 1.161.565,00 |
| 18.08.2025 | 130,02 | 131,10 | 128,55 | 128,76 | -1,11% | 848.521,00 |
| 15.08.2025 | 130,12 | 132,03 | 129,86 | 130,20 | -0,27% | 999.467,00 |
| 14.08.2025 | 131,08 | 132,13 | 129,00 | 130,55 | -0,10% | 1.052.996,00 |
| 13.08.2025 | 131,29 | 131,59 | 129,97 | 130,68 | -0,32% | 961.002,00 |
| 12.08.2025 | 135,58 | 135,58 | 130,20 | 131,10 | -2,78% | 1.402.149,00 |
| 11.08.2025 | 135,48 | 136,94 | 134,74 | 134,85 | -0,44% | 1.058.420,00 |
| 08.08.2025 | 137,61 | 138,71 | 133,96 | 135,44 | -2,07% | 958.776,00 |
| 07.08.2025 | 137,77 | 139,31 | 137,09 | 138,30 | 0,85% | 1.217.438,00 |
| 06.08.2025 | 140,82 | 141,10 | 135,26 | 137,13 | -2,43% | 2.140.988,00 |
| 05.08.2025 | 141,05 | 141,10 | 138,85 | 140,54 | -0,36% | 1.175.867,00 |
| 04.08.2025 | 137,20 | 141,13 | 136,61 | 141,05 | 2,95% | 954.503,00 |
| 01.08.2025 | 138,73 | 140,14 | 136,31 | 137,01 | -1,11% | 1.158.364,00 |
| 31.07.2025 | 143,85 | 144,48 | 138,44 | 138,55 | -5,18% | 2.160.984,00 |
| 30.07.2025 | 138,49 | 147,49 | 137,62 | 146,12 | 5,65% | 3.125.287,00 |
| 29.07.2025 | 137,80 | 138,98 | 136,60 | 138,31 | 0,37% | 1.542.775,00 |
| 28.07.2025 | 138,56 | 140,00 | 137,56 | 137,80 | -0,87% | 1.230.129,00 |
| 25.07.2025 | 138,31 | 139,87 | 137,86 | 139,01 | 0,40% | 711.653,00 |
| 24.07.2025 | 136,73 | 138,97 | 135,60 | 138,46 | 1,33% | 838.149,00 |
| 23.07.2025 | 135,40 | 136,81 | 135,40 | 136,65 | 1,05% | 967.892,00 |
| 22.07.2025 | 135,09 | 136,40 | 134,35 | 135,22 | 0,17% | 731.849,00 |
| 21.07.2025 | 138,82 | 138,97 | 134,88 | 134,99 | -2,18% | 1.078.168,00 |
| 18.07.2025 | 138,76 | 139,02 | 137,60 | 138,01 | 0,00% | 761.136,00 |
| 17.07.2025 | 136,24 | 138,29 | 135,55 | 138,00 | 1,37% | 931.553,00 |
| 16.07.2025 | 134,48 | 136,34 | 134,04 | 136,14 | 1,30% | 1.024.802,00 |
| 15.07.2025 | 135,31 | 135,45 | 133,19 | 134,39 | -1,54% | 979.761,00 |
| 14.07.2025 | 136,61 | 138,13 | 135,10 | 136,49 | 0,31% | 1.020.120,00 |
| 11.07.2025 | 135,16 | 136,88 | 134,76 | 136,07 | 1,03% | 1.227.857,00 |
| 10.07.2025 | 136,34 | 137,34 | 133,84 | 134,68 | -1,42% | 1.467.262,00 |
| 09.07.2025 | 134,77 | 136,69 | 133,71 | 136,62 | 1,40% | 1.223.032,00 |
| 08.07.2025 | 138,90 | 140,09 | 133,81 | 134,74 | -3,83% | 2.202.139,00 |
| 07.07.2025 | 138,80 | 140,25 | 136,71 | 140,10 | 0,81% | 1.173.728,00 |
| 03.07.2025 | 139,79 | 139,79 | 136,70 | 138,98 | 0,27% | 969.565,00 |
| 02.07.2025 | 136,76 | 138,97 | 133,40 | 138,61 | 0,57% | 2.105.055,00 |
| 01.07.2025 | 146,40 | 146,40 | 137,35 | 137,82 | -5,86% | 2.058.781,00 |
| 30.06.2025 | 145,17 | 146,51 | 143,05 | 146,40 | 1,01% | 1.534.473,00 |
| 27.06.2025 | 143,00 | 145,43 | 141,93 | 144,93 | 1,61% | 2.129.099,00 |
| 26.06.2025 | 144,05 | 145,04 | 141,02 | 142,63 | -0,99% | 1.448.829,00 |
| 25.06.2025 | 142,05 | 144,18 | 141,27 | 144,05 | 1,83% | 994.542,00 |
| 24.06.2025 | 140,27 | 142,12 | 138,88 | 141,46 | 0,97% | 864.854,00 |
| 23.06.2025 | 138,59 | 140,26 | 138,59 | 140,10 | 0,55% | 749.505,00 |
| 20.06.2025 | 138,76 | 142,11 | 137,89 | 139,34 | 0,45% | 1.948.540,00 |
| 18.06.2025 | 139,82 | 140,30 | 137,14 | 138,72 | -0,78% | 1.124.712,00 |
| 17.06.2025 | 137,80 | 140,11 | 137,37 | 139,81 | 1,21% | 739.125,00 |
| 16.06.2025 | 137,30 | 139,38 | 137,30 | 138,14 | 0,64% | 956.391,00 |
| 13.06.2025 | 137,69 | 138,42 | 135,93 | 137,26 | -1,07% | 915.228,00 |
| 12.06.2025 | 136,59 | 139,01 | 136,59 | 138,75 | 1,44% | 1.021.603,00 |
| 11.06.2025 | 135,86 | 136,82 | 134,68 | 136,78 | 0,85% | 831.043,00 |
| 10.06.2025 | 137,50 | 137,55 | 134,40 | 135,63 | -1,31% | 1.025.758,00 |
| 09.06.2025 | 141,11 | 141,11 | 135,36 | 137,43 | -1,87% | 1.256.305,00 |
| 06.06.2025 | 140,60 | 142,51 | 139,40 | 140,05 | 0,14% | 919.428,00 |
| 05.06.2025 | 139,07 | 140,37 | 137,03 | 139,86 | 1,16% | 1.272.975,00 |
| 04.06.2025 | 139,54 | 139,70 | 138,20 | 138,26 | -0,81% | 1.131.503,00 |
| 03.06.2025 | 143,82 | 143,91 | 138,41 | 139,39 | -3,56% | 1.901.868,00 |
| 02.06.2025 | 143,57 | 144,60 | 142,33 | 144,53 | 0,06% | 687.169,00 |
| 30.05.2025 | 143,55 | 144,70 | 142,77 | 144,45 | 0,73% | 1.423.707,00 |
| 29.05.2025 | 144,40 | 144,64 | 142,83 | 143,41 | -0,58% | 748.430,00 |
| 28.05.2025 | 145,71 | 146,65 | 143,99 | 144,24 | -1,14% | 526.320,00 |
| 27.05.2025 | 146,06 | 146,86 | 145,24 | 145,91 | 0,20% | 543.467,00 |
| 23.05.2025 | 143,54 | 146,19 | 142,38 | 145,62 | 1,06% | 673.733,00 |
| 22.05.2025 | 145,25 | 145,30 | 143,94 | 144,09 | -0,88% | 657.482,00 |
| 21.05.2025 | 146,82 | 148,58 | 145,04 | 145,37 | -0,98% | 787.202,00 |