107,170$
-0,78%
Echtzeit-Aktienkurs Tradeweb Markets Inc.
Bid:
Ask:
Aktienkurse zur Tradeweb Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 107,34 | 108,16 | 105,88 | 107,17 | -0,78% | 1.060.732,00 |
| 11.12.2025 | 106,45 | 108,88 | 106,45 | 108,01 | 1,20% | 841.082,00 |
| 10.12.2025 | 107,03 | 108,29 | 106,20 | 106,73 | -0,26% | 1.181.877,00 |
| 09.12.2025 | 105,57 | 107,85 | 105,48 | 107,01 | 1,51% | 937.896,00 |
| 08.12.2025 | 107,55 | 107,60 | 104,86 | 105,42 | -2,18% | 846.711,00 |
| 05.12.2025 | 107,33 | 107,90 | 106,56 | 107,77 | -0,13% | 724.481,00 |
| 04.12.2025 | 109,23 | 109,64 | 106,91 | 107,91 | -0,14% | 960.430,00 |
| 03.12.2025 | 106,93 | 108,54 | 106,47 | 108,06 | 1,69% | 1.245.442,00 |
| 02.12.2025 | 106,78 | 107,65 | 106,15 | 106,26 | -0,50% | 802.960,00 |
| 01.12.2025 | 108,21 | 108,45 | 105,96 | 106,79 | -1,90% | 1.058.288,00 |
| 28.11.2025 | 108,11 | 109,48 | 107,76 | 108,86 | 0,87% | 417.623,00 |
| 26.11.2025 | 107,72 | 108,58 | 107,27 | 107,92 | 0,39% | 799.679,00 |
| 25.11.2025 | 105,26 | 107,66 | 105,02 | 107,50 | 2,31% | 1.266.961,00 |
| 24.11.2025 | 106,70 | 106,97 | 105,00 | 105,07 | -1,63% | 1.529.587,00 |
| 20.11.2025 | 108,16 | 108,57 | 106,49 | 106,81 | -0,61% | 1.342.416,00 |
| 19.11.2025 | 109,74 | 109,74 | 107,26 | 107,47 | -1,97% | 1.474.587,00 |
| 18.11.2025 | 109,26 | 110,55 | 108,85 | 109,63 | -0,02% | 1.022.659,00 |
| 17.11.2025 | 109,34 | 110,28 | 108,94 | 109,65 | -0,35% | 1.351.091,00 |
| 13.11.2025 | 110,18 | 112,12 | 109,61 | 110,04 | -0,03% | 1.139.608,00 |
| 12.11.2025 | 110,89 | 111,21 | 109,63 | 110,07 | -0,27% | 1.335.684,00 |
| 11.11.2025 | 109,50 | 110,85 | 109,50 | 110,37 | 0,78% | 676.380,00 |
| 10.11.2025 | 109,26 | 109,94 | 107,86 | 109,52 | 0,38% | 944.710,00 |
| 07.11.2025 | 106,10 | 109,27 | 105,70 | 109,11 | 2,08% | 1.345.930,00 |
| 06.11.2025 | 104,94 | 107,06 | 104,81 | 106,89 | 2,38% | 1.088.316,00 |
| 05.11.2025 | 104,86 | 106,14 | 104,07 | 104,41 | -0,43% | 1.607.948,00 |
| 04.11.2025 | 105,68 | 106,46 | 103,10 | 104,86 | -0,48% | 1.676.913,00 |
| 03.11.2025 | 105,25 | 106,12 | 102,72 | 105,37 | -0,02% | 1.306.530,00 |
| 31.10.2025 | 105,09 | 105,77 | 102,95 | 105,39 | 1,14% | 1.798.463,00 |
| 30.10.2025 | 104,49 | 108,46 | 103,50 | 104,20 | -1,22% | 1.965.589,00 |
| 29.10.2025 | 107,68 | 108,02 | 105,15 | 105,49 | -2,36% | 1.575.761,00 |
| 28.10.2025 | 109,78 | 109,91 | 107,93 | 108,04 | -1,64% | 1.215.586,00 |
| 27.10.2025 | 110,82 | 112,24 | 109,71 | 109,84 | -1,00% | 1.608.508,00 |
| 24.10.2025 | 110,78 | 111,46 | 110,09 | 110,95 | 0,16% | 1.753.042,00 |
| 23.10.2025 | 110,79 | 111,49 | 109,03 | 110,77 | 0,43% | 1.754.292,00 |
| 22.10.2025 | 108,13 | 110,69 | 107,54 | 110,30 | 1,87% | 1.840.105,00 |
| 21.10.2025 | 108,34 | 110,00 | 108,24 | 108,27 | -0,56% | 950.721,00 |
| 20.10.2025 | 107,39 | 109,00 | 106,92 | 108,88 | 1,83% | 1.112.357,00 |
| 17.10.2025 | 106,50 | 107,42 | 105,91 | 106,92 | 0,40% | 999.582,00 |
| 16.10.2025 | 107,31 | 108,10 | 105,06 | 106,49 | -1,33% | 1.882.584,00 |
| 15.10.2025 | 108,71 | 110,46 | 107,91 | 107,92 | -0,29% | 1.666.275,00 |
| 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 |