193,889$
2,15%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 217,04 | 219,90 | 213,29 | 219,60 | 0,17% | 595.826,00 |
| 07.01.2025 | 221,71 | 224,55 | 218,82 | 219,22 | -1,40% | 480.180,00 |
| 06.01.2025 | 228,25 | 228,25 | 220,72 | 222,34 | -1,82% | 560.924,00 |
| 03.01.2025 | 226,40 | 228,17 | 225,30 | 226,47 | 0,52% | 308.578,00 |
| 02.01.2025 | 227,35 | 228,84 | 224,13 | 225,30 | -0,33% | 280.982,00 |
| 31.12.2024 | 226,79 | 227,20 | 224,79 | 226,04 | 0,33% | 218.157,00 |
| 30.12.2024 | 227,23 | 227,32 | 224,58 | 225,30 | -1,63% | 250.661,00 |
| 27.12.2024 | 228,53 | 231,44 | 228,36 | 229,03 | -0,52% | 229.169,00 |
| 26.12.2024 | 227,45 | 230,43 | 227,45 | 230,22 | 0,36% | 179.215,00 |
| 24.12.2024 | 228,97 | 231,01 | 227,96 | 229,40 | -0,03% | 131.333,00 |
| 23.12.2024 | 228,98 | 230,59 | 226,54 | 229,46 | -0,30% | 286.679,00 |
| 20.12.2024 | 228,26 | 230,93 | 227,09 | 230,15 | 0,72% | 1.100.269,00 |
| 19.12.2024 | 232,21 | 235,65 | 228,08 | 228,51 | -1,66% | 456.260,00 |
| 18.12.2024 | 234,04 | 235,30 | 228,86 | 232,37 | -1,08% | 541.901,00 |
| 17.12.2024 | 232,92 | 236,47 | 231,74 | 234,90 | 0,85% | 461.627,00 |
| 16.12.2024 | 235,35 | 236,82 | 232,00 | 232,92 | -0,35% | 358.424,00 |
| 13.12.2024 | 235,00 | 236,10 | 232,41 | 233,73 | -1,05% | 292.526,00 |
| 12.12.2024 | 237,64 | 239,99 | 234,65 | 236,21 | 0,57% | 575.359,00 |
| 11.12.2024 | 241,77 | 241,77 | 234,65 | 234,86 | -2,17% | 567.534,00 |
| 10.12.2024 | 240,53 | 244,05 | 237,39 | 240,07 | -0,37% | 450.282,00 |
| 09.12.2024 | 240,57 | 245,85 | 240,46 | 240,97 | 0,43% | 491.270,00 |
| 06.12.2024 | 245,00 | 246,75 | 237,71 | 239,93 | -1,65% | 573.586,00 |
| 05.12.2024 | 248,00 | 248,00 | 238,10 | 243,96 | -1,78% | 868.193,00 |
| 04.12.2024 | 246,80 | 249,92 | 242,39 | 248,39 | -5,48% | 1.006.781,00 |
| 03.12.2024 | 260,97 | 265,74 | 260,41 | 262,79 | -0,26% | 326.423,00 |
| 02.12.2024 | 259,55 | 264,30 | 258,84 | 263,47 | 1,85% | 412.031,00 |
| 29.11.2024 | 261,95 | 262,14 | 257,91 | 258,69 | -1,15% | 230.227,00 |
| 27.11.2024 | 263,57 | 266,21 | 260,19 | 261,71 | 0,26% | 217.950,00 |
| 26.11.2024 | 263,85 | 264,63 | 260,89 | 261,02 | -1,05% | 248.319,00 |
| 25.11.2024 | 261,22 | 265,12 | 259,42 | 263,80 | 1,33% | 638.222,00 |
| 22.11.2024 | 260,73 | 263,92 | 258,06 | 260,35 | 0,02% | 352.728,00 |
| 21.11.2024 | 267,24 | 267,24 | 257,09 | 260,31 | -1,93% | 479.361,00 |
| 20.11.2024 | 266,44 | 267,87 | 263,11 | 265,44 | -0,88% | 323.706,00 |
| 19.11.2024 | 266,03 | 268,12 | 264,70 | 267,81 | 0,18% | 352.511,00 |
| 18.11.2024 | 262,00 | 267,86 | 261,51 | 267,33 | 2,17% | 274.276,00 |
| 15.11.2024 | 263,39 | 265,27 | 260,56 | 261,65 | -1,26% | 378.497,00 |
| 14.11.2024 | 268,55 | 269,01 | 264,72 | 264,98 | -0,79% | 287.391,00 |
| 13.11.2024 | 272,02 | 273,90 | 266,73 | 267,08 | -1,68% | 318.975,00 |
| 12.11.2024 | 272,34 | 275,17 | 270,26 | 271,63 | -0,95% | 350.961,00 |
| 11.11.2024 | 273,85 | 277,84 | 273,85 | 274,24 | -0,16% | 248.179,00 |
| 08.11.2024 | 276,10 | 276,70 | 273,65 | 274,68 | 0,10% | 386.697,00 |
| 07.11.2024 | 274,67 | 274,70 | 270,56 | 274,41 | -0,13% | 407.932,00 |
| 06.11.2024 | 284,23 | 284,23 | 264,81 | 274,77 | -1,57% | 868.995,00 |
| 05.11.2024 | 278,14 | 281,16 | 272,82 | 279,15 | -2,85% | 662.120,00 |
| 04.11.2024 | 288,57 | 290,69 | 286,12 | 287,33 | -0,02% | 279.212,00 |
| 01.11.2024 | 287,91 | 291,07 | 285,38 | 287,40 | -0,70% | 271.739,00 |
| 31.10.2024 | 292,38 | 292,86 | 286,51 | 289,42 | -1,43% | 286.842,00 |
| 30.10.2024 | 291,92 | 296,68 | 291,92 | 293,61 | 0,44% | 266.059,00 |
| 29.10.2024 | 287,85 | 294,88 | 287,30 | 292,33 | 1,23% | 355.901,00 |
| 28.10.2024 | 287,98 | 291,22 | 287,96 | 288,79 | 0,82% | 298.083,00 |
| 25.10.2024 | 291,02 | 291,72 | 285,32 | 286,45 | -1,32% | 186.302,00 |
| 24.10.2024 | 289,27 | 292,08 | 288,90 | 290,29 | 0,48% | 201.017,00 |
| 23.10.2024 | 288,58 | 290,22 | 286,36 | 288,89 | -0,46% | 207.742,00 |
| 22.10.2024 | 284,44 | 291,80 | 282,99 | 290,23 | 1,09% | 395.144,00 |
| 21.10.2024 | 288,84 | 288,84 | 285,60 | 287,10 | -0,60% | 400.544,00 |
| 18.10.2024 | 292,88 | 293,42 | 288,07 | 288,83 | -0,67% | 390.888,00 |
| 17.10.2024 | 292,59 | 292,70 | 289,70 | 290,78 | -0,57% | 342.532,00 |
| 16.10.2024 | 288,26 | 293,09 | 288,26 | 292,46 | 1,43% | 312.248,00 |
| 15.10.2024 | 285,66 | 289,97 | 285,31 | 288,33 | 1,35% | 332.201,00 |
| 14.10.2024 | 279,06 | 285,64 | 278,33 | 284,50 | 2,30% | 335.810,00 |
| 11.10.2024 | 277,74 | 280,78 | 276,98 | 278,10 | 0,59% | 313.457,00 |
| 10.10.2024 | 275,26 | 276,93 | 273,18 | 276,48 | 0,39% | 367.117,00 |
| 09.10.2024 | 274,21 | 276,72 | 273,18 | 275,41 | -0,17% | 189.868,00 |
| 08.10.2024 | 275,76 | 279,55 | 275,70 | 275,89 | 0,74% | 239.447,00 |
| 07.10.2024 | 275,33 | 275,94 | 271,79 | 273,86 | 0,08% | 266.204,00 |
| 04.10.2024 | 275,27 | 276,27 | 271,13 | 273,65 | -0,18% | 482.353,00 |
| 03.10.2024 | 256,32 | 274,57 | 256,32 | 274,14 | 7,54% | 736.922,00 |
| 02.10.2024 | 255,55 | 257,29 | 253,12 | 254,92 | -0,36% | 345.217,00 |
| 01.10.2024 | 255,74 | 257,60 | 253,21 | 255,85 | -0,14% | 366.807,00 |
| 30.09.2024 | 255,02 | 257,70 | 253,04 | 256,20 | 0,53% | 444.692,00 |