213,590$
-2,48%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 219,29 | 219,71 | 213,37 | 213,37 | -2,58% | - |
| 02.06.2025 | 215,59 | 219,07 | 214,84 | 219,02 | 1,21% | 468.796,00 |
| 30.05.2025 | 214,08 | 216,82 | 213,04 | 216,41 | 1,09% | 1.175.827,00 |
| 29.05.2025 | 214,43 | 215,51 | 212,93 | 214,08 | -0,26% | 559.029,00 |
| 28.05.2025 | 217,21 | 218,20 | 214,48 | 214,63 | -1,49% | 595.873,00 |
| 27.05.2025 | 218,09 | 218,56 | 215,49 | 217,87 | 0,01% | 379.002,00 |
| 23.05.2025 | 216,83 | 219,23 | 214,61 | 217,85 | 0,67% | 317.877,00 |
| 22.05.2025 | 218,79 | 222,00 | 215,48 | 216,41 | -1,47% | 446.782,00 |
| 21.05.2025 | 220,09 | 222,75 | 219,18 | 219,64 | -1,37% | 445.695,00 |
| 20.05.2025 | 219,03 | 223,09 | 219,03 | 222,69 | 1,49% | 512.737,00 |
| 19.05.2025 | 214,83 | 220,27 | 214,50 | 219,42 | 1,58% | 471.318,00 |
| 16.05.2025 | 215,03 | 216,17 | 212,08 | 216,01 | 1,16% | 530.869,00 |
| 15.05.2025 | 211,00 | 214,50 | 210,59 | 213,53 | 1,29% | 378.654,00 |
| 14.05.2025 | 213,71 | 213,71 | 209,80 | 210,82 | -1,08% | 791.209,00 |
| 13.05.2025 | 218,88 | 219,59 | 211,64 | 213,13 | -2,27% | 1.262.284,00 |
| 12.05.2025 | 228,21 | 230,52 | 216,95 | 218,09 | -5,63% | 899.816,00 |
| 09.05.2025 | 227,08 | 232,27 | 225,43 | 231,09 | 2,14% | 379.434,00 |
| 08.05.2025 | 231,80 | 232,84 | 225,98 | 226,24 | -0,83% | 394.937,00 |
| 07.05.2025 | 218,00 | 229,99 | 218,00 | 228,14 | -0,32% | 514.828,00 |
| 06.05.2025 | 228,57 | 231,28 | 224,92 | 228,88 | 0,92% | 739.010,00 |
| 05.05.2025 | 226,34 | 227,90 | 223,50 | 226,80 | 0,50% | 555.953,00 |
| 02.05.2025 | 224,16 | 226,92 | 223,51 | 225,68 | 0,76% | 366.359,00 |
| 01.05.2025 | 220,28 | 225,06 | 220,05 | 223,97 | 1,07% | 429.935,00 |
| 30.04.2025 | 221,53 | 222,76 | 215,65 | 221,59 | -0,05% | 669.170,00 |
| 29.04.2025 | 219,02 | 222,47 | 218,05 | 221,69 | 1,40% | 431.725,00 |
| 28.04.2025 | 218,66 | 219,59 | 217,17 | 218,63 | -0,17% | 320.868,00 |
| 25.04.2025 | 217,45 | 220,24 | 215,93 | 219,00 | 0,37% | 402.427,00 |
| 24.04.2025 | 219,99 | 220,94 | 216,91 | 218,19 | 0,28% | 483.194,00 |
| 23.04.2025 | 220,30 | 220,51 | 215,51 | 217,59 | -2,17% | 619.847,00 |
| 22.04.2025 | 221,83 | 223,91 | 220,21 | 222,41 | 0,11% | 466.747,00 |
| 21.04.2025 | 224,90 | 225,94 | 219,59 | 222,17 | -1,33% | 367.553,00 |
| 17.04.2025 | 222,37 | 226,63 | 222,37 | 225,16 | 1,09% | 351.905,00 |
| 16.04.2025 | 224,90 | 226,69 | 222,32 | 222,73 | -0,56% | 460.176,00 |
| 15.04.2025 | 222,27 | 226,59 | 221,21 | 223,98 | 0,70% | 496.995,00 |
| 14.04.2025 | 220,35 | 223,73 | 219,45 | 222,42 | 0,28% | 510.568,00 |
| 11.04.2025 | 211,01 | 223,43 | 209,51 | 221,81 | 5,49% | 1.218.949,00 |
| 10.04.2025 | 204,14 | 212,36 | 202,80 | 210,27 | 3,54% | 790.314,00 |
| 09.04.2025 | 203,73 | 215,09 | 194,00 | 203,09 | -1,57% | 1.821.955,00 |
| 08.04.2025 | 211,70 | 212,00 | 204,20 | 206,33 | -0,76% | 811.091,00 |
| 07.04.2025 | 211,46 | 219,96 | 207,32 | 207,92 | -2,36% | 1.154.416,00 |
| 04.04.2025 | 227,35 | 229,84 | 212,27 | 212,94 | -1,46% | 1.502.692,00 |
| 03.04.2025 | 214,35 | 223,27 | 211,61 | 216,10 | 2,50% | 867.339,00 |
| 02.04.2025 | 215,02 | 215,26 | 209,78 | 210,83 | -2,36% | 614.918,00 |
| 01.04.2025 | 216,10 | 217,19 | 214,24 | 215,92 | -0,20% | 541.482,00 |
| 31.03.2025 | 217,46 | 219,10 | 215,61 | 216,35 | -0,18% | 669.950,00 |
| 28.03.2025 | 219,53 | 219,53 | 216,15 | 216,75 | -1,03% | 365.011,00 |
| 27.03.2025 | 215,61 | 221,13 | 215,00 | 219,01 | 1,92% | 473.833,00 |
| 26.03.2025 | 213,78 | 215,19 | 213,43 | 214,88 | 0,68% | 385.728,00 |
| 25.03.2025 | 211,63 | 214,06 | 210,48 | 213,42 | 0,77% | 356.595,00 |
| 24.03.2025 | 216,89 | 217,00 | 210,86 | 211,78 | -2,35% | 502.914,00 |
| 21.03.2025 | 217,32 | 219,17 | 216,66 | 216,87 | -0,44% | 797.045,00 |
| 20.03.2025 | 215,94 | 218,38 | 215,67 | 217,82 | 0,49% | 327.264,00 |
| 19.03.2025 | 216,88 | 218,77 | 216,27 | 216,75 | -0,28% | 392.174,00 |
| 18.03.2025 | 217,11 | 218,55 | 215,45 | 217,36 | 0,01% | 329.755,00 |
| 17.03.2025 | 213,40 | 218,71 | 213,40 | 217,33 | 2,33% | 600.009,00 |
| 14.03.2025 | 212,69 | 214,78 | 210,54 | 212,38 | 0,17% | 518.285,00 |
| 13.03.2025 | 206,95 | 212,34 | 206,95 | 212,01 | 2,45% | 526.284,00 |
| 12.03.2025 | 209,96 | 210,83 | 205,27 | 206,95 | -1,43% | 504.119,00 |
| 11.03.2025 | 213,41 | 215,01 | 208,91 | 209,96 | -1,23% | 860.145,00 |
| 10.03.2025 | 207,01 | 216,22 | 207,01 | 212,57 | 1,74% | 876.282,00 |
| 07.03.2025 | 206,15 | 210,93 | 205,73 | 208,94 | 1,35% | 920.690,00 |
| 06.03.2025 | 195,85 | 206,99 | 195,85 | 206,15 | 5,25% | 1.423.821,00 |
| 05.03.2025 | 196,43 | 197,65 | 193,77 | 195,86 | -1,08% | 1.185.651,00 |
| 04.03.2025 | 193,99 | 199,69 | 192,99 | 197,99 | 1,99% | 1.341.944,00 |
| 03.03.2025 | 193,60 | 195,72 | 191,94 | 194,12 | 0,69% | 650.354,00 |
| 28.02.2025 | 190,38 | 193,35 | 190,00 | 192,79 | 0,75% | 3.563.962,00 |
| 27.02.2025 | 190,91 | 194,96 | 190,91 | 191,35 | -0,24% | 826.298,00 |
| 26.02.2025 | 196,78 | 197,30 | 190,77 | 191,81 | -2,52% | 616.138,00 |
| 25.02.2025 | 193,55 | 198,88 | 192,24 | 196,76 | 1,29% | 900.651,00 |
| 24.02.2025 | 194,14 | 198,55 | 192,27 | 194,26 | 0,15% | 797.265,00 |
| 21.02.2025 | 190,13 | 195,03 | 186,84 | 193,96 | 2,19% | 799.412,00 |
| 20.02.2025 | 191,63 | 192,00 | 188,57 | 189,81 | -0,90% | 507.978,00 |
| 19.02.2025 | 192,59 | 195,19 | 190,48 | 191,54 | -1,31% | 683.558,00 |
| 18.02.2025 | 193,99 | 194,26 | 191,92 | 194,09 | 0,28% | 475.712,00 |
| 17.02.2025 | 193,54 | 193,55 | 193,45 | 193,54 | 0,03% | - |
| 14.02.2025 | 192,63 | 195,47 | 191,95 | 193,49 | 1,08% | 642.725,00 |
| 13.02.2025 | 193,55 | 193,96 | 190,56 | 191,42 | -0,77% | 430.990,00 |
| 12.02.2025 | 194,00 | 194,00 | 188,88 | 192,91 | -1,21% | 1.180.308,00 |
| 11.02.2025 | 196,07 | 197,50 | 191,91 | 195,27 | -0,47% | 557.715,00 |
| 10.02.2025 | 201,13 | 202,54 | 196,04 | 196,20 | -2,57% | 591.728,00 |
| 07.02.2025 | 200,00 | 203,09 | 197,65 | 201,37 | 0,03% | 767.845,00 |
| 06.02.2025 | 209,01 | 209,01 | 196,49 | 201,31 | 1,64% | 1.025.317,00 |
| 05.02.2025 | 207,00 | 207,00 | 196,46 | 198,07 | -8,85% | 1.293.260,00 |
| 04.02.2025 | 217,55 | 218,45 | 215,97 | 217,31 | -0,40% | 403.750,00 |
| 03.02.2025 | 219,71 | 222,96 | 216,41 | 218,19 | -1,11% | 643.441,00 |
| 31.01.2025 | 217,09 | 221,52 | 216,66 | 220,63 | 1,31% | 817.097,00 |
| 30.01.2025 | 218,47 | 221,88 | 215,91 | 217,77 | -0,56% | 566.471,00 |
| 29.01.2025 | 220,78 | 221,65 | 217,90 | 218,99 | -1,93% | 429.703,00 |
| 28.01.2025 | 224,08 | 225,12 | 222,02 | 223,29 | -0,94% | 340.707,00 |
| 27.01.2025 | 227,14 | 228,38 | 224,05 | 225,40 | 0,43% | 337.891,00 |
| 24.01.2025 | 226,49 | 226,84 | 223,34 | 224,43 | -0,62% | 364.442,00 |
| 23.01.2025 | 226,04 | 226,12 | 221,04 | 225,84 | -0,02% | 316.009,00 |
| 22.01.2025 | 219,70 | 226,21 | 219,70 | 225,89 | 1,77% | 428.537,00 |
| 21.01.2025 | 222,07 | 222,07 | 218,79 | 221,96 | 0,66% | 351.235,00 |
| 17.01.2025 | 222,25 | 224,06 | 220,02 | 220,50 | -0,54% | 348.395,00 |
| 16.01.2025 | 218,07 | 222,47 | 218,00 | 221,70 | 1,78% | 399.162,00 |
| 15.01.2025 | 219,89 | 221,19 | 215,84 | 217,82 | 0,55% | 531.221,00 |
| 14.01.2025 | 215,67 | 218,41 | 215,43 | 216,63 | -0,12% | 418.758,00 |
| 13.01.2025 | 214,18 | 217,42 | 210,77 | 216,89 | 0,66% | 375.304,00 |
| 10.01.2025 | 217,17 | 217,71 | 214,21 | 215,46 | -1,89% | 480.686,00 |