124,850$
0,29%
Echtzeit-Aktienkurs Tradeweb Markets Inc.
Bid:
Ask:
Aktienkurse zur Tradeweb Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 124,43 | 124,85 | 122,67 | 124,59 | 0,08% | 407,00 |
| 05.03.2026 | 124,58 | 126,19 | 123,83 | 124,49 | -0,07% | 1.268.513,00 |
| 04.03.2026 | 125,22 | 125,58 | 122,15 | 124,58 | -0,82% | 1.501.680,00 |
| 03.03.2026 | 122,31 | 126,65 | 122,05 | 125,61 | 2,13% | 1.718.890,00 |
| 02.03.2026 | 122,82 | 124,27 | 121,45 | 122,99 | -0,22% | 1.290.806,00 |
| 27.02.2026 | 121,85 | 123,91 | 120,78 | 123,26 | 1,06% | 1.533.676,00 |
| 26.02.2026 | 121,69 | 123,51 | 121,11 | 121,96 | 1,05% | 1.324.476,00 |
| 25.02.2026 | 121,12 | 121,30 | 118,84 | 120,69 | -0,35% | 407,00 |
| 24.02.2026 | 118,00 | 121,57 | 117,25 | 121,11 | 2,63% | 407,00 |
| 23.02.2026 | 119,29 | 120,95 | 117,43 | 118,01 | -1,22% | 407,00 |
| 20.02.2026 | 118,92 | 120,29 | 118,13 | 119,47 | 0,44% | 1.004.221,00 |
| 19.02.2026 | 116,95 | 120,43 | 116,08 | 118,95 | 1,71% | 2.260.254,00 |
| 18.02.2026 | 115,64 | 118,34 | 111,17 | 116,95 | 2,30% | 2.509.168,00 |
| 17.02.2026 | 114,98 | 116,44 | 113,96 | 114,32 | 0,80% | 1.121.894,00 |
| 13.02.2026 | 116,41 | 118,44 | 112,73 | 113,41 | -2,24% | 1.692.474,00 |
| 12.02.2026 | 115,75 | 118,40 | 114,67 | 116,01 | 0,86% | 1.897.587,00 |
| 11.02.2026 | 116,62 | 117,00 | 112,36 | 115,02 | -1,46% | 1.627.803,00 |
| 10.02.2026 | 115,04 | 117,02 | 113,41 | 116,72 | 0,92% | 1.890.149,00 |
| 09.02.2026 | 113,85 | 117,45 | 113,01 | 115,66 | 3,15% | 1.955.584,00 |
| 06.02.2026 | 111,00 | 113,72 | 109,55 | 112,13 | 2,37% | 2.395.563,00 |
| 05.02.2026 | 100,98 | 112,18 | 100,98 | 109,53 | 8,64% | 3.378.758,00 |
| 04.02.2026 | 99,00 | 101,11 | 97,06 | 100,82 | 1,35% | 1.889.242,00 |
| 03.02.2026 | 102,74 | 102,75 | 98,41 | 99,48 | -3,26% | 1.923.886,00 |
| 02.02.2026 | 102,52 | 104,12 | 102,00 | 102,83 | -0,23% | 1.485.609,00 |
| 30.01.2026 | 103,32 | 104,15 | 101,74 | 103,07 | -0,07% | 1.512.689,00 |
| 29.01.2026 | 104,33 | 105,70 | 102,12 | 103,14 | -0,58% | 2.015.012,00 |
| 28.01.2026 | 103,85 | 105,02 | 103,10 | 103,74 | -0,11% | 1.332.072,00 |
| 27.01.2026 | 106,71 | 106,71 | 103,22 | 103,85 | -2,34% | 1.283.630,00 |
| 26.01.2026 | 103,01 | 106,45 | 103,01 | 106,34 | 3,44% | 1.220.203,00 |
| 23.01.2026 | 103,34 | 103,85 | 102,44 | 102,80 | -0,72% | 933.524,00 |
| 22.01.2026 | 104,82 | 105,69 | 103,20 | 103,55 | -0,19% | 695.833,00 |
| 21.01.2026 | 104,19 | 104,98 | 103,27 | 103,75 | 0,06% | 1.602.398,00 |
| 20.01.2026 | 105,95 | 107,37 | 102,93 | 103,68 | -2,43% | 1.501.061,00 |
| 16.01.2026 | 104,14 | 106,34 | 103,08 | 106,26 | 2,07% | 1.943.046,00 |
| 15.01.2026 | 105,36 | 105,89 | 104,03 | 104,11 | -1,23% | 1.518.174,00 |
| 14.01.2026 | 103,80 | 105,57 | 103,26 | 105,41 | 1,57% | 1.694.066,00 |
| 13.01.2026 | 104,58 | 104,78 | 102,00 | 103,78 | -1,10% | 1.113.211,00 |
| 12.01.2026 | 103,42 | 105,10 | 103,42 | 104,93 | 1,03% | 1.158.794,00 |
| 09.01.2026 | 105,15 | 106,32 | 103,80 | 103,86 | -0,12% | 1.320.443,00 |
| 08.01.2026 | 106,23 | 107,00 | 103,69 | 103,98 | -2,04% | 1.460.517,00 |
| 07.01.2026 | 110,72 | 110,98 | 105,16 | 106,15 | -4,13% | 2.050.705,00 |
| 06.01.2026 | 110,50 | 111,89 | 110,37 | 110,72 | 0,20% | 1.803.988,00 |
| 05.01.2026 | 106,20 | 110,99 | 105,91 | 110,50 | 4,05% | 1.490.450,00 |