185,987$
0,84%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 185,48 | 186,16 | 182,93 | 186,11 | 0,91% | 845,00 |
| 05.03.2026 | 182,49 | 187,77 | 182,22 | 184,44 | -2,65% | 845,00 |
| 04.03.2026 | 192,24 | 193,02 | 189,10 | 189,46 | -2,14% | 328.157,00 |
| 03.03.2026 | 189,53 | 194,29 | 188,59 | 193,61 | 0,81% | 544.399,00 |
| 02.03.2026 | 191,58 | 195,97 | 191,35 | 192,05 | 0,03% | 610.354,00 |
| 27.02.2026 | 185,40 | 193,44 | 185,24 | 192,00 | 3,86% | 1.011.008,00 |
| 26.02.2026 | 180,60 | 187,00 | 180,60 | 184,87 | 2,42% | 467.103,00 |
| 25.02.2026 | 181,58 | 182,01 | 178,84 | 180,51 | -0,73% | 340.508,00 |
| 24.02.2026 | 181,65 | 184,00 | 180,93 | 181,83 | 0,10% | 383.656,00 |
| 23.02.2026 | 181,23 | 182,77 | 179,44 | 181,65 | 0,23% | 358.996,00 |
| 20.02.2026 | 181,11 | 182,36 | 179,27 | 181,23 | 0,29% | 375.861,00 |
| 19.02.2026 | 176,57 | 180,99 | 175,38 | 180,70 | 2,60% | 605.711,00 |
| 18.02.2026 | 177,68 | 178,41 | 175,02 | 176,12 | -0,92% | 604.094,00 |
| 17.02.2026 | 179,49 | 180,22 | 176,89 | 177,75 | -0,90% | 446.506,00 |
| 13.02.2026 | 178,21 | 179,86 | 176,18 | 179,36 | 1,07% | 466.398,00 |
| 12.02.2026 | 178,87 | 182,45 | 175,77 | 177,46 | -0,73% | 714.954,00 |
| 11.02.2026 | 175,34 | 179,74 | 171,51 | 178,77 | 0,82% | 1.076.129,00 |
| 10.02.2026 | 171,91 | 177,85 | 170,50 | 177,31 | 3,55% | 606.356,00 |
| 09.02.2026 | 162,59 | 171,89 | 162,59 | 171,23 | 5,48% | 824.280,00 |
| 06.02.2026 | 162,58 | 168,28 | 157,93 | 162,33 | -0,31% | 1.158.548,00 |
| 05.02.2026 | 160,85 | 165,00 | 159,11 | 162,83 | 0,28% | 968.297,00 |
| 04.02.2026 | 160,49 | 163,92 | 158,40 | 162,37 | 1,30% | 572.087,00 |
| 03.02.2026 | 164,51 | 166,00 | 159,62 | 160,28 | -3,64% | 1.074.252,00 |
| 02.02.2026 | 168,75 | 169,87 | 165,26 | 166,34 | -1,71% | 482.089,00 |
| 30.01.2026 | 169,93 | 170,43 | 168,16 | 169,23 | 0,37% | 332.236,00 |
| 29.01.2026 | 169,63 | 170,06 | 167,54 | 168,61 | 0,03% | 357.857,00 |
| 28.01.2026 | 168,85 | 170,07 | 167,09 | 168,56 | 0,11% | 441.696,00 |
| 27.01.2026 | 171,38 | 172,14 | 167,83 | 168,38 | -1,90% | 349.126,00 |
| 26.01.2026 | 171,32 | 173,50 | 171,32 | 171,64 | 0,07% | 402.531,00 |
| 23.01.2026 | 170,77 | 172,40 | 169,94 | 171,52 | -0,08% | 338.167,00 |
| 22.01.2026 | 171,32 | 172,94 | 171,32 | 171,66 | -0,16% | 230.426,00 |
| 21.01.2026 | 171,75 | 173,52 | 170,29 | 171,93 | -0,32% | 315.694,00 |
| 20.01.2026 | 174,50 | 176,44 | 171,41 | 172,48 | -1,40% | 392.673,00 |
| 19.01.2026 | 174,42 | 174,99 | 173,97 | 174,94 | -0,65% | - |
| 16.01.2026 | 174,78 | 176,80 | 173,73 | 176,08 | 0,81% | 574.268,00 |
| 15.01.2026 | 172,34 | 176,43 | 172,34 | 174,66 | 1,09% | 893.730,00 |
| 14.01.2026 | 171,27 | 173,51 | 171,12 | 172,78 | 1,41% | 557.369,00 |
| 13.01.2026 | 170,00 | 171,89 | 167,48 | 170,37 | 0,16% | 805.877,00 |
| 12.01.2026 | 168,63 | 173,55 | 168,63 | 170,10 | 0,79% | 762.308,00 |
| 09.01.2026 | 170,05 | 172,28 | 168,73 | 168,77 | -1,70% | 569.933,00 |
| 08.01.2026 | 172,81 | 173,22 | 169,57 | 171,68 | -1,17% | 881.353,00 |
| 07.01.2026 | 173,95 | 178,19 | 171,50 | 173,71 | -4,24% | 1.015.739,00 |
| 06.01.2026 | 180,30 | 183,15 | 180,30 | 181,40 | 0,63% | 480.328,00 |
| 05.01.2026 | 177,34 | 183,11 | 177,34 | 180,26 | 0,96% | 646.357,00 |
| 02.01.2026 | 180,31 | 180,31 | 178,29 | 178,55 | -1,49% | 482.047,00 |
| 31.12.2025 | 181,15 | 182,60 | 181,10 | 181,25 | -0,69% | 401.335,00 |
| 30.12.2025 | 182,82 | 184,39 | 182,39 | 182,51 | -0,73% | 281.326,00 |
| 29.12.2025 | 182,41 | 184,28 | 182,41 | 183,85 | 0,54% | 347.008,00 |
| 26.12.2025 | 181,73 | 182,91 | 181,22 | 182,86 | 0,18% | 309.355,00 |
| 24.12.2025 | 182,22 | 183,53 | 181,85 | 182,54 | -0,38% | 200.446,00 |
| 23.12.2025 | 181,09 | 183,54 | 180,20 | 183,24 | 1,14% | 513.974,00 |
| 22.12.2025 | 180,48 | 181,59 | 179,73 | 181,18 | 1,34% | 681.823,00 |
| 19.12.2025 | 179,88 | 181,29 | 177,99 | 178,78 | -1,25% | 2.896.244,00 |
| 18.12.2025 | 181,89 | 184,00 | 180,68 | 181,05 | -0,49% | 647.411,00 |
| 17.12.2025 | 179,26 | 183,40 | 179,20 | 181,94 | 1,37% | 586.075,00 |
| 16.12.2025 | 179,50 | 182,07 | 179,35 | 179,48 | 0,14% | 808.015,00 |
| 15.12.2025 | 178,44 | 179,88 | 177,60 | 179,23 | 0,13% | 686.459,00 |
| 12.12.2025 | 177,85 | 179,79 | 177,22 | 178,99 | 0,64% | 953.548,00 |
| 11.12.2025 | 174,51 | 178,90 | 174,51 | 177,85 | 1,49% | 784.596,00 |
| 10.12.2025 | 171,51 | 176,00 | 171,51 | 175,25 | 1,20% | 797.116,00 |
| 09.12.2025 | 174,09 | 175,33 | 170,33 | 173,16 | 4,91% | 858.769,00 |
| 08.12.2025 | 166,91 | 167,52 | 163,33 | 165,06 | -1,30% | 580.849,00 |
| 05.12.2025 | 167,35 | 168,51 | 165,97 | 167,24 | -0,01% | 528.760,00 |
| 04.12.2025 | 163,90 | 169,49 | 163,90 | 167,25 | 4,72% | 821.374,00 |
| 03.12.2025 | 161,28 | 163,57 | 159,43 | 159,71 | -0,65% | 542.808,00 |
| 02.12.2025 | 160,06 | 161,10 | 158,05 | 160,76 | 0,54% | 447.394,00 |
| 01.12.2025 | 162,16 | 164,32 | 158,96 | 159,90 | -2,43% | 705.560,00 |
| 28.11.2025 | 164,82 | 165,09 | 163,05 | 163,89 | -0,19% | 260.811,00 |
| 26.11.2025 | 164,48 | 165,86 | 163,66 | 164,20 | 0,20% | 626.463,00 |
| 25.11.2025 | 161,92 | 164,50 | 161,02 | 163,88 | 1,25% | 628.779,00 |
| 24.11.2025 | 161,48 | 162,44 | 159,84 | 161,85 | 0,09% | 500.844,00 |
| 21.11.2025 | 163,66 | 164,68 | 161,32 | 161,70 | 0,01% | 608.401,00 |
| 20.11.2025 | 165,42 | 166,34 | 161,27 | 161,69 | -3,30% | 988.882,00 |
| 19.11.2025 | 170,38 | 172,01 | 167,19 | 167,20 | -3,27% | 599.775,00 |
| 18.11.2025 | 173,38 | 175,79 | 172,83 | 172,86 | -0,32% | 513.486,00 |
| 17.11.2025 | 173,95 | 175,35 | 173,38 | 173,41 | -0,89% | 456.845,00 |
| 14.11.2025 | 175,26 | 176,23 | 173,18 | 174,97 | 0,56% | 574.298,00 |
| 13.11.2025 | 169,75 | 174,61 | 169,02 | 174,00 | 2,56% | 596.642,00 |
| 12.11.2025 | 171,44 | 171,80 | 169,40 | 169,65 | -1,02% | 657.939,00 |
| 11.11.2025 | 169,70 | 174,52 | 169,31 | 171,40 | 1,31% | 645.897,00 |
| 10.11.2025 | 170,38 | 170,81 | 165,00 | 169,19 | 1,15% | 654.148,00 |
| 07.11.2025 | 168,40 | 173,00 | 166,11 | 167,27 | 0,87% | 1.100.636,00 |
| 06.11.2025 | 163,00 | 167,33 | 161,89 | 165,83 | 3,00% | 1.079.829,00 |
| 05.11.2025 | 160,34 | 163,85 | 160,34 | 161,00 | -0,20% | 714.133,00 |
| 04.11.2025 | 160,20 | 161,48 | 158,93 | 161,32 | 1,35% | 484.996,00 |
| 03.11.2025 | 158,38 | 159,46 | 156,17 | 159,17 | -0,56% | 680.855,00 |
| 31.10.2025 | 159,88 | 162,05 | 158,66 | 160,06 | 0,05% | 528.706,00 |
| 30.10.2025 | 158,28 | 161,36 | 158,28 | 159,98 | 0,71% | 819.074,00 |
| 29.10.2025 | 161,81 | 162,80 | 158,42 | 158,85 | -2,77% | 704.777,00 |
| 28.10.2025 | 166,97 | 167,24 | 163,09 | 163,38 | -2,49% | 536.323,00 |
| 27.10.2025 | 172,74 | 172,74 | 166,49 | 167,55 | -1,76% | 641.261,00 |
| 24.10.2025 | 171,27 | 172,72 | 170,49 | 170,55 | -0,56% | 295.527,00 |
| 23.10.2025 | 171,22 | 171,85 | 169,60 | 171,50 | -0,20% | - |
| 22.10.2025 | 171,97 | 174,95 | 171,15 | 171,85 | -0,62% | 514.824,00 |
| 21.10.2025 | 170,41 | 173,16 | 170,22 | 172,93 | 1,16% | 394.245,00 |
| 20.10.2025 | 172,93 | 173,65 | 168,83 | 170,94 | -0,23% | 843.113,00 |
| 17.10.2025 | 171,14 | 172,61 | 170,98 | 171,34 | 0,16% | - |
| 16.10.2025 | 171,58 | 172,14 | 170,00 | 171,07 | -0,28% | 546.072,00 |
| 15.10.2025 | 170,01 | 172,67 | 169,11 | 171,55 | 0,27% | 440.272,00 |
| 14.10.2025 | 172,10 | 173,69 | 170,13 | 171,08 | -1,05% | 525.234,00 |