169,649$
0,04%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 170,36 | 171,64 | 168,74 | 169,59 | -0,73% | 2.428.392,00 |
| 01.10.2025 | 175,54 | 175,78 | 169,59 | 170,84 | -1,94% | 859.562,00 |
| 30.09.2025 | 176,53 | 177,50 | 174,04 | 174,22 | -1,92% | 680.948,00 |
| 29.09.2025 | 182,08 | 182,08 | 176,98 | 177,63 | -1,39% | 710.038,00 |
| 26.09.2025 | 179,45 | 181,24 | 177,60 | 180,14 | 1,11% | 574.187,00 |
| 25.09.2025 | 178,96 | 180,53 | 177,65 | 178,17 | -0,49% | 574.891,00 |
| 24.09.2025 | 178,84 | 180,10 | 177,00 | 179,04 | -0,04% | 664.572,00 |
| 23.09.2025 | 178,70 | 181,38 | 177,91 | 179,11 | 0,39% | 576.507,00 |
| 22.09.2025 | 179,99 | 181,32 | 176,57 | 178,42 | 0,06% | 891.450,00 |
| 19.09.2025 | 180,30 | 180,30 | 177,84 | 178,32 | -0,71% | 9.702.909,00 |
| 18.09.2025 | 183,16 | 183,56 | 179,60 | 179,60 | -2,21% | 674.960,00 |
| 17.09.2025 | 183,13 | 185,21 | 182,52 | 183,65 | 0,39% | 593.391,00 |
| 16.09.2025 | 181,28 | 185,17 | 179,87 | 182,94 | 0,69% | 530.364,00 |
| 15.09.2025 | 186,19 | 186,19 | 180,95 | 181,68 | -1,71% | 737.089,00 |
| 12.09.2025 | 188,32 | 189,39 | 184,62 | 184,85 | -1,92% | 648.628,00 |
| 11.09.2025 | 185,77 | 190,47 | 185,06 | 188,46 | 2,07% | 777.469,00 |
| 10.09.2025 | 186,61 | 187,85 | 183,19 | 184,63 | -1,88% | 820.906,00 |
| 09.09.2025 | 187,45 | 188,53 | 186,25 | 188,17 | 0,53% | 680.734,00 |
| 08.09.2025 | 188,01 | 188,19 | 184,27 | 187,17 | -0,18% | 865.616,00 |
| 05.09.2025 | 185,00 | 189,54 | 183,67 | 187,50 | 4,09% | 758.253,00 |
| 04.09.2025 | 182,00 | 182,74 | 178,20 | 180,13 | -0,79% | 716.202,00 |
| 03.09.2025 | 179,70 | 181,69 | 179,26 | 181,57 | 0,76% | 1.103.340,00 |
| 02.09.2025 | 184,67 | 184,99 | 179,10 | 180,20 | -1,98% | 611.315,00 |
| 29.08.2025 | 184,22 | 184,34 | 182,35 | 183,84 | 0,71% | 592.373,00 |
| 28.08.2025 | 187,44 | 188,00 | 182,15 | 182,55 | -2,65% | 648.174,00 |
| 27.08.2025 | 189,76 | 191,00 | 187,38 | 187,51 | -1,20% | 452.332,00 |
| 26.08.2025 | 189,34 | 191,62 | 189,02 | 189,78 | -0,19% | 551.893,00 |
| 25.08.2025 | 190,77 | 192,96 | 189,75 | 190,15 | 0,75% | 818.491,00 |
| 22.08.2025 | 187,96 | 189,33 | 186,87 | 188,73 | 1,01% | 589.577,00 |
| 21.08.2025 | 188,11 | 190,51 | 184,84 | 186,85 | -1,20% | 754.299,00 |
| 20.08.2025 | 186,99 | 189,13 | 186,45 | 189,12 | 1,21% | 605.158,00 |
| 19.08.2025 | 187,55 | 188,55 | 186,31 | 186,85 | 0,13% | 346.649,00 |
| 18.08.2025 | 191,49 | 191,49 | 186,48 | 186,61 | -1,80% | 470.851,00 |
| 15.08.2025 | 188,30 | 191,52 | 187,79 | 190,04 | 1,28% | 686.997,00 |
| 14.08.2025 | 189,49 | 190,79 | 187,05 | 187,63 | -0,72% | 528.842,00 |
| 13.08.2025 | 188,03 | 192,29 | 187,50 | 189,00 | 0,41% | 655.284,00 |
| 12.08.2025 | 189,27 | 190,87 | 186,32 | 188,22 | -0,55% | 632.380,00 |
| 11.08.2025 | 187,91 | 190,55 | 185,41 | 189,27 | 1,21% | 937.253,00 |
| 08.08.2025 | 184,43 | 187,54 | 183,00 | 187,01 | 1,40% | 707.738,00 |
| 07.08.2025 | 186,38 | 190,45 | 183,00 | 184,43 | -1,27% | 1.348.699,00 |
| 06.08.2025 | 200,90 | 200,90 | 186,14 | 186,80 | -10,11% | 1.903.137,00 |
| 05.08.2025 | 209,16 | 210,05 | 207,44 | 207,81 | -0,77% | 428.439,00 |
| 04.08.2025 | 208,54 | 209,90 | 207,51 | 209,43 | 0,81% | 334.943,00 |
| 01.08.2025 | 207,12 | 209,95 | 205,75 | 207,75 | 1,13% | 416.260,00 |
| 31.07.2025 | 208,28 | 209,10 | 205,32 | 205,43 | -2,22% | 454.749,00 |
| 30.07.2025 | 207,60 | 210,94 | 206,04 | 210,09 | 1,41% | 471.405,00 |
| 29.07.2025 | 208,12 | 209,33 | 206,26 | 207,17 | -0,24% | 342.169,00 |
| 28.07.2025 | 210,30 | 211,16 | 207,34 | 207,67 | -1,79% | 345.495,00 |
| 25.07.2025 | 213,67 | 214,42 | 210,63 | 211,45 | -1,07% | 214.825,00 |
| 24.07.2025 | 211,92 | 214,98 | 211,67 | 213,74 | 0,79% | 267.605,00 |
| 23.07.2025 | 209,84 | 212,32 | 209,10 | 212,07 | 0,66% | 330.278,00 |
| 22.07.2025 | 208,51 | 211,19 | 208,45 | 210,67 | 1,40% | 299.554,00 |
| 21.07.2025 | 208,84 | 209,74 | 206,75 | 207,76 | -0,52% | 391.570,00 |
| 18.07.2025 | 210,43 | 211,68 | 208,02 | 208,84 | -0,76% | 368.602,00 |
| 17.07.2025 | 215,72 | 216,19 | 210,33 | 210,43 | -2,37% | 510.090,00 |
| 16.07.2025 | 214,52 | 216,17 | 212,53 | 215,53 | 0,46% | 263.776,00 |
| 15.07.2025 | 216,42 | 217,52 | 214,41 | 214,55 | -1,24% | 304.768,00 |
| 14.07.2025 | 216,03 | 219,18 | 215,41 | 217,25 | 0,56% | 289.394,00 |
| 11.07.2025 | 219,00 | 219,00 | 214,87 | 216,05 | -1,33% | 284.049,00 |
| 10.07.2025 | 218,01 | 220,42 | 217,64 | 218,97 | -0,14% | 291.887,00 |
| 09.07.2025 | 217,99 | 219,37 | 215,60 | 219,28 | 1,13% | 370.967,00 |
| 08.07.2025 | 220,01 | 221,63 | 216,78 | 216,82 | -2,31% | 474.997,00 |
| 07.07.2025 | 217,10 | 222,41 | 215,17 | 221,95 | 2,41% | 411.937,00 |
| 03.07.2025 | 217,91 | 218,05 | 214,42 | 216,73 | -1,11% | 302.184,00 |
| 02.07.2025 | 221,94 | 222,47 | 218,59 | 219,17 | -1,70% | 435.733,00 |
| 01.07.2025 | 223,15 | 225,07 | 220,95 | 222,95 | -0,17% | 454.571,00 |
| 30.06.2025 | 219,91 | 223,45 | 217,18 | 223,34 | 1,73% | 355.086,00 |
| 27.06.2025 | 219,97 | 220,89 | 218,74 | 219,55 | -0,45% | 425.474,00 |
| 26.06.2025 | 223,16 | 224,04 | 218,77 | 220,55 | -1,17% | 394.050,00 |
| 25.06.2025 | 221,98 | 223,49 | 220,23 | 223,16 | 0,19% | 317.662,00 |
| 24.06.2025 | 221,86 | 222,87 | 218,97 | 222,73 | 0,87% | 354.886,00 |
| 23.06.2025 | 222,00 | 223,92 | 219,95 | 220,81 | 0,47% | 355.634,00 |
| 20.06.2025 | 219,76 | 222,08 | 217,19 | 219,78 | -0,47% | 773.303,00 |
| 18.06.2025 | 223,50 | 224,77 | 219,86 | 220,81 | -1,20% | 409.231,00 |
| 17.06.2025 | 225,01 | 225,59 | 222,19 | 223,50 | -0,61% | 307.875,00 |
| 16.06.2025 | 225,44 | 226,64 | 223,38 | 224,88 | -0,16% | 287.143,00 |
| 13.06.2025 | 226,95 | 228,16 | 224,71 | 225,25 | -0,72% | 296.732,00 |
| 12.06.2025 | 225,68 | 227,66 | 224,15 | 226,89 | 0,83% | 377.679,00 |
| 11.06.2025 | 224,39 | 225,81 | 223,04 | 225,02 | 0,26% | 418.431,00 |
| 10.06.2025 | 223,30 | 225,00 | 221,48 | 224,44 | 0,53% | 312.212,00 |
| 09.06.2025 | 222,56 | 224,03 | 220,16 | 223,25 | 0,46% | 558.901,00 |
| 06.06.2025 | 226,29 | 226,54 | 221,63 | 222,22 | -1,74% | 460.277,00 |
| 05.06.2025 | 221,00 | 227,13 | 219,26 | 226,15 | 3,36% | 755.779,00 |
| 04.06.2025 | 215,00 | 222,35 | 212,83 | 218,79 | 1,88% | 652.896,00 |
| 03.06.2025 | 217,93 | 219,83 | 212,88 | 214,75 | -1,95% | 635.328,00 |
| 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 |