185,375€
2,59%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 181,58 | 186,27 | 178,58 | 185,45 | 2,63% | 25,00 |
| 20.02.2025 | 183,88 | 184,08 | 180,38 | 180,70 | -1,75% | 44,00 |
| 19.02.2025 | 185,02 | 186,98 | 182,83 | 183,93 | -1,05% | - |
| 18.02.2025 | 185,43 | 186,15 | 182,95 | 185,88 | -0,79% | 27,00 |
| 17.02.2025 | 184,68 | 187,35 | 184,50 | 187,35 | 1,42% | 16,00 |
| 14.02.2025 | 183,88 | 186,63 | 182,15 | 184,73 | 0,87% | 44,00 |
| 13.02.2025 | 185,27 | 187,40 | 182,68 | 183,13 | -1,49% | 3,00 |
| 12.02.2025 | 188,43 | 188,55 | 181,90 | 185,90 | -1,30% | 17,00 |
| 11.02.2025 | 190,73 | 191,90 | 185,75 | 188,35 | -1,01% | - |
| 10.02.2025 | 195,58 | 199,10 | 190,23 | 190,27 | -2,46% | 10,00 |
| 07.02.2025 | 193,90 | 196,52 | 190,45 | 195,08 | 0,75% | 52,00 |
| 06.02.2025 | 190,95 | 199,08 | 189,45 | 193,63 | 1,77% | 28,00 |
| 05.02.2025 | 209,35 | 209,45 | 188,60 | 190,25 | -9,15% | 117,00 |
| 04.02.2025 | 211,60 | 212,30 | 208,10 | 209,40 | -1,27% | - |
| 03.02.2025 | 211,20 | 215,70 | 205,60 | 212,10 | -0,38% | 41,00 |
| 31.01.2025 | 210,00 | 213,55 | 209,15 | 212,90 | 1,79% | 15,00 |
| 30.01.2025 | 210,60 | 213,00 | 207,75 | 209,15 | -0,55% | 5,00 |
| 29.01.2025 | 214,35 | 216,25 | 209,15 | 210,30 | -1,73% | 12,00 |
| 28.01.2025 | 215,25 | 216,45 | 212,85 | 214,00 | -0,26% | 30,00 |
| 27.01.2025 | 213,80 | 217,65 | 211,30 | 214,55 | 0,26% | - |
| 24.01.2025 | 215,85 | 216,30 | 212,60 | 214,00 | -1,36% | 1,00 |
| 23.01.2025 | 216,90 | 219,90 | 212,70 | 216,95 | -0,05% | 20,00 |
| 22.01.2025 | 213,30 | 217,10 | 210,00 | 217,05 | 1,85% | 88,00 |
| 21.01.2025 | 213,20 | 213,50 | 210,35 | 213,10 | 0,38% | 7,00 |
| 20.01.2025 | 213,95 | 216,20 | 211,30 | 212,30 | -1,21% | 22,00 |
| 17.01.2025 | 215,75 | 219,20 | 214,90 | 214,90 | -0,16% | 19,00 |
| 16.01.2025 | 212,00 | 215,90 | 209,10 | 215,25 | 1,70% | 2,00 |
| 15.01.2025 | 210,50 | 214,30 | 208,80 | 211,65 | 0,71% | 11,00 |
| 14.01.2025 | 211,85 | 213,10 | 209,45 | 210,15 | -1,01% | 48,00 |
| 13.01.2025 | 210,60 | 212,85 | 206,70 | 212,30 | 0,95% | 23,00 |
| 10.01.2025 | 213,25 | 214,25 | 209,10 | 210,30 | -1,22% | 29,00 |
| 09.01.2025 | 212,95 | 213,30 | 212,45 | 212,90 | 0,09% | - |
| 08.01.2025 | 212,10 | 214,30 | 207,20 | 212,70 | 0,28% | 21,00 |
| 07.01.2025 | 213,70 | 216,65 | 212,10 | 212,10 | -0,86% | 79,00 |
| 06.01.2025 | 219,60 | 221,65 | 212,65 | 213,95 | -2,68% | 38,00 |
| 03.01.2025 | 219,60 | 221,35 | 216,60 | 219,85 | 0,11% | 34,00 |
| 02.01.2025 | 218,50 | 222,45 | 218,20 | 219,60 | 1,06% | 9,00 |
| 30.12.2024 | 219,90 | 220,20 | 217,20 | 217,30 | -1,02% | 2,00 |
| 27.12.2024 | 221,00 | 221,65 | 217,90 | 219,55 | -0,48% | 10,00 |
| 23.12.2024 | 221,20 | 221,70 | 217,90 | 220,60 | 0,02% | 2,00 |
| 20.12.2024 | 220,15 | 223,00 | 218,20 | 220,55 | 0,11% | 10,00 |
| 19.12.2024 | 224,15 | 226,70 | 220,20 | 220,30 | -1,94% | 10,00 |
| 18.12.2024 | 223,90 | 226,55 | 220,50 | 224,65 | -0,04% | 8,00 |
| 17.12.2024 | 221,35 | 225,30 | 218,40 | 224,75 | 1,40% | 2,00 |
| 16.12.2024 | 222,45 | 225,70 | 220,90 | 221,65 | -0,36% | 15,00 |
| 13.12.2024 | 225,80 | 226,10 | 220,60 | 222,45 | -1,37% | 50,00 |
| 12.12.2024 | 223,15 | 228,55 | 222,65 | 225,55 | 0,80% | 9,00 |
| 11.12.2024 | 228,05 | 231,20 | 223,75 | 223,75 | -1,80% | 3,00 |
| 10.12.2024 | 228,15 | 231,80 | 225,60 | 227,85 | -0,28% | 57,00 |
| 09.12.2024 | 227,40 | 231,80 | 226,70 | 228,50 | 0,55% | 26,00 |
| 06.12.2024 | 230,55 | 233,15 | 225,80 | 227,25 | -1,47% | 4,00 |
| 05.12.2024 | 236,30 | 237,20 | 225,65 | 230,65 | -2,41% | 20,00 |
| 04.12.2024 | 250,35 | 251,70 | 230,80 | 236,35 | -5,40% | 34,00 |
| 03.12.2024 | 251,00 | 252,95 | 247,60 | 249,85 | -0,48% | 1,00 |
| 02.12.2024 | 245,60 | 251,50 | 243,20 | 251,05 | 2,60% | 7,00 |
| 29.11.2024 | 248,15 | 249,05 | 244,30 | 244,70 | -1,59% | 9,00 |
| 28.11.2024 | 248,40 | 248,80 | 248,10 | 248,65 | 0,36% | - |
| 27.11.2024 | 249,20 | 252,10 | 245,95 | 247,75 | -0,58% | 10,00 |
| 26.11.2024 | 251,95 | 252,60 | 248,40 | 249,20 | -0,86% | 8,00 |
| 25.11.2024 | 249,85 | 251,65 | 247,25 | 251,35 | 0,58% | - |
| 22.11.2024 | 248,75 | 253,85 | 244,45 | 249,90 | 0,54% | 33,00 |
| 21.11.2024 | 248,50 | 253,70 | 245,55 | 248,55 | -1,31% | 12,00 |
| 20.11.2024 | 252,90 | 253,95 | 249,90 | 251,85 | -0,36% | - |
| 19.11.2024 | 252,50 | 253,40 | 249,55 | 252,75 | 0,20% | - |
| 18.11.2024 | 248,40 | 252,55 | 244,80 | 252,25 | 1,49% | 109,00 |
| 15.11.2024 | 250,10 | 252,10 | 245,70 | 248,55 | -1,29% | 2,00 |
| 14.11.2024 | 252,85 | 255,00 | 251,80 | 251,80 | -0,53% | - |
| 13.11.2024 | 255,15 | 259,05 | 252,75 | 253,15 | -1,06% | 77,00 |
| 12.11.2024 | 257,70 | 258,95 | 255,00 | 255,85 | -0,58% | 1,00 |
| 11.11.2024 | 256,60 | 260,90 | 254,60 | 257,35 | 0,45% | 10,00 |
| 08.11.2024 | 254,60 | 258,20 | 251,20 | 256,20 | 0,89% | - |
| 07.11.2024 | 256,30 | 260,25 | 250,30 | 253,95 | -0,68% | 35,00 |
| 06.11.2024 | 264,65 | 269,80 | 246,50 | 255,70 | 0,20% | 37,00 |
| 05.11.2024 | 264,75 | 265,60 | 251,55 | 255,20 | -3,42% | 131,00 |
| 04.11.2024 | 263,75 | 267,10 | 261,50 | 264,25 | -0,38% | 1,00 |
| 01.11.2024 | 266,30 | 268,60 | 262,60 | 265,25 | -0,30% | 49,00 |
| 31.10.2024 | 269,60 | 271,50 | 263,45 | 266,05 | -1,61% | 11,00 |
| 30.10.2024 | 269,90 | 273,40 | 265,25 | 270,40 | 0,04% | 17,00 |
| 29.10.2024 | 267,25 | 272,85 | 265,85 | 270,30 | 1,14% | 21,00 |
| 28.10.2024 | 266,35 | 268,80 | 264,05 | 267,25 | 0,68% | - |
| 25.10.2024 | 268,10 | 269,55 | 264,15 | 265,45 | -1,03% | - |
| 24.10.2024 | 267,25 | 270,35 | 265,55 | 268,20 | 0,06% | - |
| 23.10.2024 | 267,90 | 270,10 | 265,35 | 268,05 | -0,32% | 22,00 |
| 22.10.2024 | 264,70 | 270,00 | 257,40 | 268,90 | 1,34% | 26,00 |
| 21.10.2024 | 265,85 | 267,40 | 263,95 | 265,35 | -0,24% | 6,00 |
| 18.10.2024 | 268,15 | 270,20 | 265,15 | 266,00 | -0,91% | 20,00 |
| 17.10.2024 | 269,15 | 271,60 | 267,70 | 268,45 | -0,30% | 13,00 |
| 16.10.2024 | 264,55 | 270,10 | 263,30 | 269,25 | 1,80% | 78,00 |
| 15.10.2024 | 261,50 | 266,05 | 259,45 | 264,50 | 1,22% | 47,00 |
| 14.10.2024 | 254,45 | 261,90 | 253,80 | 261,30 | 2,69% | - |
| 11.10.2024 | 252,75 | 256,35 | 252,00 | 254,45 | 0,71% | 30,00 |
| 10.10.2024 | 251,55 | 253,20 | 249,70 | 252,65 | 0,34% | - |
| 09.10.2024 | 251,15 | 252,90 | 249,55 | 251,80 | 0,04% | - |
| 08.10.2024 | 249,15 | 254,50 | 248,20 | 251,70 | 0,90% | 1,00 |
| 07.10.2024 | 249,35 | 252,05 | 247,65 | 249,45 | -0,12% | 62,00 |
| 04.10.2024 | 248,55 | 253,10 | 247,20 | 249,75 | 1,52% | 68,00 |
| 03.10.2024 | 230,75 | 246,85 | 229,75 | 246,00 | 6,61% | - |
| 02.10.2024 | 230,60 | 232,75 | 229,55 | 230,75 | -0,26% | 2,00 |
| 01.10.2024 | 229,85 | 232,75 | 228,35 | 231,35 | 0,41% | 5,00 |
| 30.09.2024 | 228,15 | 231,05 | 226,50 | 230,40 | 0,96% | 7,00 |