268,150€
-0,11%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 268,15 | 268,15 | 268,10 | 268,10 | -0,13% | - |
| 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 |
| 27.09.2024 | 227,90 | 230,60 | 227,45 | 228,20 | 0,35% | 45,00 |
| 26.09.2024 | 228,95 | 235,25 | 225,85 | 227,40 | -0,55% | 20,00 |
| 25.09.2024 | 232,40 | 233,60 | 228,05 | 228,65 | -1,95% | - |
| 24.09.2024 | 231,55 | 233,55 | 230,00 | 233,20 | 0,67% | 11,00 |
| 23.09.2024 | 230,85 | 233,70 | 229,40 | 231,65 | 0,43% | 2,00 |
| 20.09.2024 | 232,15 | 232,85 | 229,15 | 230,65 | -0,73% | - |
| 19.09.2024 | 234,90 | 236,80 | 229,00 | 232,35 | -0,68% | 16,00 |
| 18.09.2024 | 232,65 | 236,90 | 230,00 | 233,95 | 0,58% | 5,00 |
| 17.09.2024 | 232,65 | 233,75 | 229,45 | 232,60 | 0,09% | 2,00 |
| 16.09.2024 | 231,75 | 232,90 | 229,40 | 232,40 | -0,02% | 2,00 |
| 13.09.2024 | 231,25 | 233,15 | 229,45 | 232,45 | 0,32% | 27,00 |
| 12.09.2024 | 232,10 | 233,85 | 228,40 | 231,70 | -0,15% | 5,00 |
| 11.09.2024 | 232,50 | 233,55 | 228,20 | 232,05 | -0,92% | - |
| 10.09.2024 | 233,15 | 235,30 | 230,10 | 234,20 | 0,24% | - |
| 09.09.2024 | 232,45 | 237,00 | 232,10 | 233,65 | 0,78% | 13,00 |
| 06.09.2024 | 232,25 | 238,00 | 229,70 | 231,85 | -0,22% | 62,00 |
| 05.09.2024 | 218,20 | 234,30 | 217,90 | 232,35 | 6,34% | 43,00 |
| 04.09.2024 | 217,25 | 219,35 | 215,50 | 218,50 | -0,09% | 82,00 |
| 03.09.2024 | 218,90 | 220,10 | 213,65 | 218,70 | -0,14% | 7,00 |
| 02.09.2024 | 219,30 | 219,90 | 217,80 | 219,00 | -0,16% | 28,00 |
| 30.08.2024 | 222,30 | 224,30 | 217,30 | 219,35 | -1,22% | - |
| 29.08.2024 | 213,95 | 223,15 | 213,90 | 222,05 | 3,81% | 196,00 |
| 28.08.2024 | 211,45 | 214,45 | 210,75 | 213,90 | 1,62% | 15,00 |
| 27.08.2024 | 211,95 | 212,30 | 209,15 | 210,50 | -0,61% | 21,00 |
| 26.08.2024 | 210,85 | 213,90 | 210,10 | 211,80 | 0,52% | 34,00 |
| 23.08.2024 | 212,05 | 214,50 | 209,70 | 210,70 | -0,50% | 3,00 |
| 22.08.2024 | 208,75 | 212,05 | 207,95 | 211,75 | 1,58% | - |
| 21.08.2024 | 205,40 | 208,65 | 205,40 | 208,45 | 0,31% | 1,00 |
| 20.08.2024 | 212,35 | 214,00 | 207,40 | 207,80 | -2,00% | - |
| 19.08.2024 | 211,75 | 214,25 | 210,80 | 212,05 | 0,00% | 32,00 |
| 16.08.2024 | 213,30 | 214,65 | 211,20 | 212,05 | -0,56% | 74,00 |
| 15.08.2024 | 219,40 | 222,60 | 212,95 | 213,25 | -2,56% | 17,00 |
| 14.08.2024 | 219,50 | 219,85 | 216,80 | 218,85 | -0,14% | 5,00 |
| 13.08.2024 | 215,90 | 220,05 | 214,60 | 219,15 | 2,05% | 10,00 |
| 12.08.2024 | 216,20 | 216,75 | 213,50 | 214,75 | -0,72% | - |
| 09.08.2024 | 212,45 | 216,85 | 211,00 | 216,30 | 1,69% | - |
| 08.08.2024 | 209,35 | 215,25 | 208,60 | 212,70 | 1,26% | 53,00 |
| 07.08.2024 | 216,40 | 217,20 | 209,35 | 210,05 | -2,14% | 25,00 |
| 06.08.2024 | 205,60 | 218,90 | 204,10 | 214,65 | 5,58% | 2,00 |
| 05.08.2024 | 212,55 | 213,20 | 202,30 | 203,30 | -5,24% | 8,00 |
| 02.08.2024 | 203,60 | 217,70 | 200,68 | 214,55 | 4,61% | 6,00 |
| 01.08.2024 | 207,10 | 208,15 | 202,80 | 205,10 | -0,77% | 130,00 |
| 31.07.2024 | 207,00 | 210,30 | 205,45 | 206,70 | -0,24% | - |
| 30.07.2024 | 206,40 | 208,95 | 204,80 | 207,20 | 0,39% | - |
| 29.07.2024 | 208,55 | 209,65 | 204,90 | 206,40 | -0,53% | - |
| 26.07.2024 | 204,00 | 207,80 | 203,55 | 207,50 | 1,77% | - |
| 25.07.2024 | 201,45 | 209,00 | 200,00 | 203,90 | 1,42% | 9,00 |
| 24.07.2024 | 203,40 | 205,00 | 199,85 | 201,05 | -1,64% | 3,00 |
| 23.07.2024 | 204,20 | 207,25 | 203,65 | 204,40 | 0,02% | 2,00 |
| 22.07.2024 | 201,40 | 205,10 | 201,25 | 204,35 | 1,34% | 1,00 |
| 19.07.2024 | 203,35 | 204,30 | 199,52 | 201,65 | -0,71% | 2,00 |
| 18.07.2024 | 205,70 | 207,70 | 202,85 | 203,10 | -1,14% | 5,00 |
| 17.07.2024 | 203,20 | 206,00 | 201,00 | 205,45 | 1,08% | - |
| 16.07.2024 | 201,90 | 204,45 | 199,90 | 203,25 | 0,94% | 22,00 |
| 15.07.2024 | 195,83 | 201,45 | 195,25 | 201,35 | 3,15% | 30,00 |
| 12.07.2024 | 197,13 | 198,30 | 194,75 | 195,20 | -0,78% | 96,00 |
| 11.07.2024 | 190,95 | 197,52 | 186,52 | 196,73 | 3,00% | 70,00 |
| 10.07.2024 | 188,80 | 191,08 | 187,55 | 191,00 | 1,02% | 55,00 |
| 09.07.2024 | 189,05 | 189,75 | 186,45 | 189,08 | 0,17% | - |
| 08.07.2024 | 188,60 | 189,70 | 186,02 | 188,75 | -0,01% | 1,00 |
| 05.07.2024 | 186,13 | 189,98 | 184,30 | 188,77 | 1,42% | - |
| 04.07.2024 | 186,48 | 186,93 | 186,13 | 186,13 | -0,17% | - |
| 03.07.2024 | 180,30 | 187,80 | 180,00 | 186,45 | 3,51% | - |
| 02.07.2024 | 180,23 | 183,00 | 179,40 | 180,13 | 0,29% | 6,00 |
| 01.07.2024 | 186,75 | 187,70 | 179,55 | 179,60 | -4,06% | 12,00 |
| 28.06.2024 | 186,58 | 189,33 | 184,88 | 187,20 | 0,39% | - |
| 27.06.2024 | 183,13 | 187,10 | 181,38 | 186,48 | 1,51% | - |
| 26.06.2024 | 181,27 | 183,95 | 180,30 | 183,70 | 1,41% | 29,00 |
| 25.06.2024 | 183,08 | 184,33 | 179,65 | 181,15 | -0,88% | 17,00 |
| 24.06.2024 | 181,60 | 185,90 | 181,00 | 182,75 | 0,36% | 29,00 |
| 21.06.2024 | 185,83 | 186,38 | 181,58 | 182,10 | -2,10% | 10,00 |
| 20.06.2024 | 182,10 | 188,25 | 181,38 | 186,00 | 2,37% | - |
| 19.06.2024 | 182,00 | 182,80 | 181,60 | 181,70 | -0,34% | 10,00 |
| 18.06.2024 | 186,13 | 186,23 | 180,88 | 182,33 | -1,76% | 20,00 |
| 17.06.2024 | 187,02 | 188,50 | 184,13 | 185,60 | -0,75% | 30,00 |
| 14.06.2024 | 185,68 | 187,05 | 183,77 | 187,00 | 0,85% | - |
| 13.06.2024 | 185,93 | 187,15 | 183,83 | 185,43 | -0,36% | 3,00 |
| 12.06.2024 | 182,15 | 188,83 | 181,65 | 186,10 | 2,27% | 20,00 |
| 11.06.2024 | 182,83 | 184,15 | 179,68 | 181,98 | -0,59% | 11,00 |
| 10.06.2024 | 184,88 | 186,55 | 182,65 | 183,05 | -0,41% | 7,00 |
| 07.06.2024 | 189,40 | 190,27 | 182,90 | 183,80 | -2,82% | 9,00 |
| 06.06.2024 | 180,40 | 189,98 | 179,68 | 189,13 | 4,69% | 2,00 |
| 05.06.2024 | 183,88 | 185,38 | 180,25 | 180,65 | -1,53% | 55,00 |
| 04.06.2024 | 182,43 | 186,63 | 181,40 | 183,45 | 0,45% | - |
| 03.06.2024 | 184,13 | 184,77 | 181,95 | 182,63 | -0,41% | 72,00 |