257,837$
0,27%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 257,27 | 258,87 | 255,78 | 257,85 | 0,28% | - |
| 13.09.2024 | 257,81 | 258,22 | 253,91 | 257,13 | 0,28% | 210.999,00 |
| 12.09.2024 | 256,32 | 256,86 | 252,46 | 256,41 | 0,40% | 255.218,00 |
| 11.09.2024 | 255,60 | 256,30 | 251,33 | 255,40 | -0,99% | 290.044,00 |
| 10.09.2024 | 258,23 | 259,86 | 255,28 | 257,95 | 0,06% | 382.736,00 |
| 09.09.2024 | 256,94 | 261,47 | 256,00 | 257,80 | 0,37% | 390.214,00 |
| 06.09.2024 | 259,39 | 263,85 | 254,47 | 256,85 | -0,45% | 594.943,00 |
| 05.09.2024 | 250,00 | 260,22 | 246,90 | 258,02 | 6,68% | 887.233,00 |
| 04.09.2024 | 241,22 | 242,59 | 238,83 | 241,86 | 0,29% | 387.739,00 |
| 03.09.2024 | 240,73 | 241,73 | 235,56 | 241,15 | -0,51% | 352.247,00 |
| 30.08.2024 | 246,02 | 248,32 | 240,29 | 242,39 | -1,48% | 394.161,00 |
| 29.08.2024 | 241,92 | 247,54 | 240,17 | 246,03 | 3,54% | 438.980,00 |
| 28.08.2024 | 235,76 | 238,58 | 235,76 | 237,62 | 0,86% | 263.680,00 |
| 27.08.2024 | 236,24 | 236,76 | 234,23 | 235,60 | -0,49% | 120.331,00 |
| 26.08.2024 | 237,09 | 238,42 | 234,40 | 236,77 | 0,40% | 209.956,00 |
| 23.08.2024 | 236,37 | 237,86 | 234,09 | 235,82 | 0,13% | 184.495,00 |
| 22.08.2024 | 232,62 | 235,60 | 231,15 | 235,52 | 1,25% | 271.834,00 |
| 21.08.2024 | 231,28 | 232,85 | 228,94 | 232,62 | 0,62% | 321.776,00 |
| 20.08.2024 | 235,52 | 235,52 | 230,71 | 231,19 | -1,70% | 219.062,00 |
| 19.08.2024 | 234,09 | 237,31 | 233,74 | 235,20 | 0,51% | 261.286,00 |
| 16.08.2024 | 233,90 | 235,96 | 232,20 | 234,00 | 0,03% | 355.937,00 |
| 15.08.2024 | 242,56 | 242,96 | 233,57 | 233,93 | -2,91% | 458.171,00 |
| 14.08.2024 | 240,86 | 242,15 | 239,27 | 240,95 | -0,04% | 306.570,00 |
| 13.08.2024 | 236,72 | 242,01 | 236,72 | 241,04 | 2,59% | 383.051,00 |
| 12.08.2024 | 234,74 | 237,57 | 233,08 | 234,95 | -0,47% | 247.656,00 |
| 09.08.2024 | 231,89 | 236,98 | 230,16 | 236,06 | 1,88% | 255.802,00 |
| 08.08.2024 | 227,99 | 235,22 | 227,67 | 231,70 | 1,03% | 300.495,00 |
| 07.08.2024 | 235,87 | 236,72 | 228,55 | 229,33 | -2,31% | 356.293,00 |
| 06.08.2024 | 233,75 | 238,86 | 228,86 | 234,76 | 5,32% | 629.824,00 |
| 05.08.2024 | 231,04 | 231,04 | 221,63 | 222,90 | -5,00% | 762.146,00 |
| 02.08.2024 | 219,35 | 237,69 | 218,60 | 234,63 | 6,06% | 736.411,00 |
| 01.08.2024 | 222,84 | 224,75 | 219,07 | 221,22 | -1,07% | 282.235,00 |
| 31.07.2024 | 224,84 | 227,62 | 222,84 | 223,61 | -0,15% | 389.290,00 |
| 30.07.2024 | 224,26 | 225,95 | 222,43 | 223,95 | 0,32% | 218.549,00 |
| 29.07.2024 | 226,31 | 226,88 | 221,66 | 223,23 | -1,06% | 222.485,00 |
| 26.07.2024 | 221,77 | 225,87 | 220,58 | 225,63 | 2,16% | 300.631,00 |
| 25.07.2024 | 218,32 | 226,99 | 218,28 | 220,86 | 1,40% | 354.745,00 |
| 24.07.2024 | 221,54 | 222,94 | 216,51 | 217,80 | -1,56% | 374.145,00 |
| 23.07.2024 | 222,17 | 224,91 | 221,05 | 221,25 | -0,60% | 259.084,00 |
| 22.07.2024 | 220,93 | 223,32 | 219,40 | 222,58 | 1,56% | 283.001,00 |
| 19.07.2024 | 221,82 | 222,05 | 216,65 | 219,16 | -0,96% | 486.557,00 |
| 18.07.2024 | 223,95 | 226,77 | 220,37 | 221,29 | -1,48% | 389.711,00 |
| 17.07.2024 | 221,28 | 225,29 | 221,28 | 224,61 | 1,34% | 408.382,00 |
| 16.07.2024 | 218,98 | 222,77 | 217,16 | 221,64 | 0,91% | 356.261,00 |
| 15.07.2024 | 213,65 | 219,80 | 213,65 | 219,64 | 3,19% | 419.032,00 |
| 12.07.2024 | 214,16 | 216,41 | 212,33 | 212,85 | -0,50% | 282.068,00 |
| 11.07.2024 | 208,99 | 215,14 | 207,28 | 213,93 | 3,38% | 375.628,00 |
| 10.07.2024 | 204,49 | 207,05 | 203,13 | 206,94 | 1,24% | 261.835,00 |
| 09.07.2024 | 203,56 | 205,26 | 201,63 | 204,40 | 0,00% | 330.703,00 |
| 08.07.2024 | 204,50 | 204,96 | 201,28 | 204,40 | -0,12% | 284.702,00 |
| 05.07.2024 | 199,69 | 205,95 | 199,63 | 204,65 | 1,81% | 325.462,00 |
| 03.07.2024 | 196,02 | 202,59 | 195,50 | 201,01 | 3,72% | 331.917,00 |
| 02.07.2024 | 195,29 | 196,61 | 193,05 | 193,80 | 0,21% | 324.850,00 |
| 01.07.2024 | 200,55 | 200,71 | 192,68 | 193,39 | -3,56% | 449.972,00 |
| 28.06.2024 | 200,53 | 202,81 | 198,00 | 200,53 | 0,43% | 1.208.962,00 |
| 27.06.2024 | 195,72 | 200,22 | 194,06 | 199,68 | 1,80% | 265.038,00 |
| 26.06.2024 | 193,17 | 196,50 | 193,00 | 196,14 | 1,08% | 336.049,00 |
| 25.06.2024 | 195,32 | 196,18 | 192,42 | 194,05 | -1,14% | 420.194,00 |
| 24.06.2024 | 195,44 | 199,50 | 194,67 | 196,29 | 0,97% | 305.547,00 |
| 21.06.2024 | 198,77 | 198,77 | 194,16 | 194,41 | -2,30% | 960.802,00 |
| 20.06.2024 | 194,52 | 201,69 | 194,52 | 198,99 | 1,73% | 324.028,00 |
| 18.06.2024 | 198,37 | 199,88 | 194,19 | 195,61 | -1,88% | 360.698,00 |
| 17.06.2024 | 199,73 | 202,27 | 194,33 | 199,36 | -0,43% | 328.091,00 |
| 14.06.2024 | 198,90 | 200,32 | 196,00 | 200,22 | 0,46% | 291.671,00 |
| 13.06.2024 | 200,31 | 201,21 | 197,99 | 199,30 | -0,85% | 255.186,00 |
| 12.06.2024 | 198,09 | 204,70 | 198,09 | 201,02 | 2,83% | 312.264,00 |
| 11.06.2024 | 195,89 | 197,01 | 192,54 | 195,48 | -0,77% | 349.353,00 |
| 10.06.2024 | 198,11 | 200,50 | 196,33 | 196,99 | -0,89% | 361.655,00 |
| 07.06.2024 | 204,67 | 205,49 | 197,53 | 198,76 | -3,50% | 510.443,00 |
| 06.06.2024 | 195,01 | 206,85 | 195,01 | 205,97 | 4,86% | 762.382,00 |
| 05.06.2024 | 200,00 | 202,16 | 195,94 | 196,42 | -1,54% | 448.468,00 |
| 04.06.2024 | 197,48 | 203,41 | 197,48 | 199,50 | 0,25% | 757.598,00 |
| 03.06.2024 | 199,01 | 201,10 | 197,15 | 199,00 | 0,04% | 701.666,00 |
| 31.05.2024 | 198,35 | 199,75 | 196,46 | 198,93 | 0,63% | 1.540.637,00 |
| 30.05.2024 | 200,71 | 202,26 | 197,31 | 197,68 | -1,33% | 646.941,00 |
| 29.05.2024 | 203,95 | 204,62 | 200,21 | 200,34 | -2,91% | 444.837,00 |
| 28.05.2024 | 215,60 | 215,78 | 205,33 | 206,33 | -4,87% | 448.407,00 |
| 24.05.2024 | 214,33 | 217,32 | 213,14 | 216,89 | 1,12% | 215.875,00 |
| 23.05.2024 | 218,26 | 219,04 | 213,69 | 214,49 | -2,24% | 251.418,00 |
| 22.05.2024 | 217,50 | 221,00 | 217,05 | 219,41 | 0,85% | 192.172,00 |
| 21.05.2024 | 214,23 | 218,08 | 213,41 | 217,56 | 0,86% | 302.346,00 |
| 20.05.2024 | 214,79 | 217,21 | 213,89 | 215,71 | 0,47% | 294.611,00 |
| 17.05.2024 | 217,71 | 217,71 | 211,48 | 214,71 | -0,87% | 279.160,00 |
| 16.05.2024 | 216,46 | 218,96 | 214,26 | 216,60 | -0,14% | 337.637,00 |
| 15.05.2024 | 208,41 | 217,46 | 208,41 | 216,91 | 6,11% | 754.400,00 |
| 14.05.2024 | 206,85 | 207,75 | 202,36 | 204,42 | -0,73% | 373.255,00 |
| 13.05.2024 | 206,99 | 212,76 | 205,87 | 205,93 | -0,09% | 335.934,00 |
| 10.05.2024 | 205,24 | 206,62 | 202,99 | 206,11 | 0,61% | 447.819,00 |
| 09.05.2024 | 202,10 | 205,73 | 201,85 | 204,87 | 1,32% | 306.717,00 |
| 08.05.2024 | 199,77 | 202,89 | 198,18 | 202,21 | 0,72% | 400.407,00 |
| 07.05.2024 | 208,67 | 210,30 | 198,01 | 200,77 | -2,56% | 686.982,00 |
| 06.05.2024 | 205,94 | 207,95 | 203,66 | 206,04 | 1,09% | 568.463,00 |
| 03.05.2024 | 211,46 | 211,46 | 202,44 | 203,82 | -2,53% | 505.834,00 |
| 02.05.2024 | 208,26 | 209,25 | 203,76 | 209,12 | 1,43% | 358.948,00 |
| 01.05.2024 | 200,09 | 209,88 | 199,33 | 206,18 | 3,04% | 466.257,00 |
| 30.04.2024 | 201,12 | 203,37 | 199,99 | 200,09 | -1,96% | 434.063,00 |
| 29.04.2024 | 203,68 | 205,21 | 202,43 | 204,10 | 1,14% | 510.561,00 |
| 26.04.2024 | 201,30 | 203,88 | 201,16 | 201,79 | 0,10% | 253.643,00 |
| 25.04.2024 | 203,24 | 204,08 | 200,91 | 201,58 | -1,29% | 240.963,00 |
| 24.04.2024 | 203,23 | 205,23 | 201,33 | 204,22 | -0,27% | 252.997,00 |