Tradeweb Markets, Inc. Class A TW
NASDAQ · Vereinigte Staaten · Finanzen
$101,98+1,14 (+1,13 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $101,92 | +1,07 % | $101,62 | $102,26 | $100,85 | 74,40K |
| 2026-09-30 | $100,84 | +0,23 % | $100,55 | $101,65 | $100,14 | 941,30K |
| 2026-09-29 | $100,61 | -0,16 % | $101,06 | $101,84 | $100,01 | 1,13M |
| 2026-09-28 | $100,77 | -0,42 % | $101,77 | $103,49 | $100,59 | 1,36M |
| 2026-09-25 | $101,19 | +0,06 % | $101,23 | $102,50 | $99,81 | 1,15M |
| 2026-09-24 | $101,13 | +0,90 % | $100,23 | $101,15 | $99,93 | 1,43M |
| 2026-09-23 | $100,23 | +0,49 % | $100,14 | $102,13 | $99,69 | 1,56M |
| 2026-09-22 | $99,74 | -4,51 % | $104,10 | $104,11 | $99,42 | 2,04M |
| 2026-09-21 | $104,45 | +0,46 % | $103,73 | $105,01 | $103,24 | 1,38M |
| 2026-09-18 | $103,97 | +1,87 % | $102,06 | $104,47 | $101,65 | 1,84M |
| 2026-09-17 | $102,06 | -0,30 % | $102,11 | $103,04 | $101,09 | 1,22M |
| 2026-09-16 | $102,37 | +0,81 % | $101,12 | $102,60 | $100,61 | 1,46M |
| 2026-09-15 | $101,55 | -2,54 % | $103,36 | $103,36 | $101,28 | 860,40K |
| 2026-09-14 | $104,20 | +2,72 % | $103,22 | $104,69 | $103,19 | 827,70K |
| 2026-09-11 | $101,44 | -1,01 % | $102,30 | $102,95 | $101,00 | 1,04M |
| 2026-09-10 | $102,47 | -0,46 % | $103,83 | $103,83 | $101,51 | 1,55M |
| 2026-09-09 | $102,94 | -0,06 % | $102,29 | $103,02 | $101,16 | 1,28M |
| 2026-09-08 | $103,00 | -3,01 % | $106,26 | $107,18 | $102,87 | 1,16M |
| 2026-09-04 | $106,20 | +0,82 % | $103,90 | $106,52 | $103,90 | 1,53M |
| 2026-09-03 | $105,34 | +1,81 % | $104,10 | $106,51 | $104,10 | 1,22M |
| 2026-09-02 | $103,47 | -3,04 % | $106,11 | $107,14 | $103,18 | 1,13M |
| 2026-09-01 | $106,71 | -0,92 % | $107,51 | $108,90 | $106,50 | 1,19M |
| 2026-08-31 | $107,70 | -1,07 % | $108,48 | $108,51 | $106,89 | 1,32M |
| 2026-08-28 | $108,87 | +0,71 % | $107,86 | $109,46 | $107,23 | 941,60K |
| 2026-08-27 | $108,10 | +0,55 % | $107,50 | $108,55 | $107,06 | 1,14M |
| 2026-08-26 | $107,51 | -0,19 % | $107,17 | $109,80 | $107,17 | 1,03M |
| 2026-08-25 | $107,71 | -0,62 % | $107,76 | $108,53 | $107,16 | 995,00K |
| 2026-08-24 | $108,38 | +1,25 % | $107,02 | $108,82 | $106,77 | 1,06M |
| 2026-08-21 | $107,04 | +0,89 % | $106,02 | $107,46 | $105,72 | 1,42M |
| 2026-08-20 | $106,10 | +2,71 % | $103,93 | $106,79 | $102,89 | 1,46M |
| 2026-08-19 | $103,30 | -2,06 % | $105,26 | $106,41 | $102,83 | 1,77M |
| 2026-08-18 | $105,47 | +0,29 % | $106,40 | $106,89 | $105,16 | 881,90K |
| 2026-08-17 | $105,17 | -1,05 % | $106,06 | $106,90 | $105,01 | 829,90K |
| 2026-08-14 | $106,29 | +0,72 % | $105,74 | $106,70 | $104,43 | 836,80K |
| 2026-08-13 | $105,53 | +1,55 % | $103,24 | $106,06 | $103,24 | 1,17M |
| 2026-08-12 | $103,92 | -0,48 % | $103,04 | $104,58 | $103,04 | 1,27M |
| 2026-08-11 | $104,42 | +0,69 % | $103,12 | $104,61 | $103,12 | 565,70K |
| 2026-08-10 | $103,70 | +1,05 % | $102,55 | $104,91 | $102,55 | 785,00K |
| 2026-08-07 | $102,62 | -0,68 % | $102,64 | $103,46 | $102,46 | 877,10K |
| 2026-08-06 | $103,32 | +0,98 % | $102,32 | $103,44 | $101,49 | 1,46M |
| 2026-08-05 | $102,32 | +1,83 % | $101,92 | $103,08 | $100,68 | 1,58M |
| 2026-08-04 | $100,48 | -0,51 % | $100,56 | $102,17 | $100,08 | 1,66M |
| 2026-08-03 | $101,00 | +0,50 % | $100,81 | $101,81 | $97,98 | 2,42M |
| 2026-07-31 | $100,50 | +2,76 % | $97,49 | $101,96 | $96,53 | 3,44M |
| 2026-07-30 | $97,80 | -9,60 % | $100,00 | $101,98 | $94,29 | 7,27M |
| 2026-07-29 | $108,18 | +3,75 % | $104,00 | $108,75 | $103,39 | 2,41M |
| 2026-07-28 | $104,27 | +2,21 % | $102,53 | $105,36 | $102,05 | 1,04M |
| 2026-07-27 | $102,01 | +2,19 % | $101,02 | $102,34 | $100,51 | 722,40K |
| 2026-07-24 | $99,83 | -0,02 % | $99,78 | $100,61 | $98,35 | 760,40K |
| 2026-07-23 | $99,85 | +1,01 % | $99,52 | $100,66 | $98,80 | 806,60K |
| 2026-07-22 | $98,85 | +1,60 % | $98,45 | $100,65 | $98,11 | 1,05M |
| 2026-07-21 | $97,29 | -3,21 % | $99,18 | $100,63 | $97,17 | 1,01M |
| 2026-07-20 | $100,52 | +0,62 % | $100,42 | $101,63 | $99,02 | 1,11M |
| 2026-07-17 | $99,90 | -1,27 % | $100,48 | $102,49 | $99,26 | 1,13M |
| 2026-07-16 | $101,19 | +0,51 % | $101,50 | $101,79 | $100,00 | 1,27M |
| 2026-07-15 | $100,68 | +1,87 % | $99,35 | $102,57 | $98,11 | 2,93M |
| 2026-07-14 | $98,83 | -0,85 % | $98,38 | $100,85 | $98,23 | 1,18M |
| 2026-07-13 | $99,68 | +1,86 % | $98,93 | $100,22 | $98,26 | 1,33M |
| 2026-07-10 | $97,86 | +0,76 % | $98,36 | $101,00 | $97,00 | 1,04M |
| 2026-07-09 | $97,12 | -2,73 % | $98,68 | $99,72 | $96,63 | 1,62M |
| 2026-07-08 | $99,85 | -0,41 % | $99,41 | $102,30 | $99,41 | 1,42M |
| 2026-07-07 | $100,26 | -2,10 % | $101,84 | $103,06 | $98,48 | 2,26M |
| 2026-07-06 | $102,41 | -0,37 % | $102,49 | $103,32 | $101,83 | 1,07M |
| 2026-07-02 | $102,79 | +1,28 % | $102,38 | $104,74 | $102,21 | 1,14M |
| 2026-07-01 | $101,49 | +1,84 % | $100,66 | $102,58 | $100,61 | 2,49M |
| 2026-06-30 | $99,66 | +8,21 % | $95,08 | $99,70 | $94,90 | 3,38M |
| 2026-06-29 | $92,10 | -1,52 % | $94,35 | $95,43 | $91,54 | 1,88M |
| 2026-06-26 | $93,52 | +2,21 % | $92,69 | $93,76 | $92,00 | 2,50M |
| 2026-06-25 | $91,50 | -4,74 % | $95,77 | $96,23 | $91,42 | 2,48M |
| 2026-06-24 | $96,05 | -3,16 % | $99,07 | $99,50 | $95,96 | 1,50M |
| 2026-06-23 | $99,18 | +1,00 % | $99,37 | $100,77 | $98,81 | 1,40M |
| 2026-06-22 | $98,20 | -1,30 % | $99,10 | $99,69 | $97,97 | 967,50K |
| 2026-06-18 | $99,49 | -1,27 % | $100,21 | $102,29 | $99,15 | 1,56M |
| 2026-06-17 | $100,77 | -1,23 % | $101,64 | $101,64 | $98,59 | 1,55M |
| 2026-06-16 | $102,03 | +0,29 % | $102,60 | $103,05 | $99,42 | 1,38M |
| 2026-06-15 | $101,73 | +0,53 % | $100,60 | $101,84 | $100,60 | 1,09M |
| 2026-06-12 | $101,19 | +2,21 % | $99,84 | $101,38 | $98,84 | 1,23M |
| 2026-06-11 | $99,00 | -1,97 % | $100,99 | $101,29 | $98,57 | 2,06M |
| 2026-06-10 | $100,99 | +1,31 % | $99,70 | $101,04 | $98,87 | 1,13M |
| 2026-06-09 | $99,68 | +1,42 % | $98,28 | $100,36 | $97,51 | 1,78M |
| 2026-06-08 | $98,28 | -4,15 % | $102,01 | $102,01 | $97,75 | 1,90M |
| 2026-06-05 | $102,53 | +1,92 % | $101,59 | $103,38 | $101,33 | 2,37M |
| 2026-06-04 | $100,60 | +0,17 % | $102,65 | $103,11 | $100,48 | 1,67M |
| 2026-06-03 | $100,43 | +2,50 % | $98,06 | $101,38 | $97,40 | 2,69M |
| 2026-06-02 | $97,98 | -2,21 % | $99,87 | $99,87 | $94,25 | 3,06M |
| 2026-06-01 | $100,19 | -0,06 % | $100,47 | $104,29 | $99,81 | 2,70M |
| 2026-05-29 | $100,25 | +0,60 % | $99,65 | $100,35 | $98,82 | 2,69M |
| 2026-05-28 | $99,65 | -1,22 % | $100,79 | $101,22 | $99,34 | 2,66M |
| 2026-05-27 | $100,88 | -1,37 % | $101,29 | $102,06 | $100,00 | 2,12M |
| 2026-05-26 | $102,28 | -3,69 % | $105,47 | $106,04 | $101,58 | 2,25M |