165,162$
-0,07%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 165,49 | 165,49 | 165,11 | 165,16 | -0,07% | 433.631,00 |
| 11.11.2026 | 165,00 | 165,45 | 164,95 | 165,27 | 0,12% | 627.843,00 |
| 10.11.2026 | 164,80 | 165,15 | 164,78 | 165,08 | -0,34% | 677.410,00 |
| 09.11.2026 | 165,53 | 165,68 | 165,51 | 165,64 | 0,03% | 651.882,00 |
| 06.11.2026 | 165,54 | 165,68 | 165,43 | 165,59 | 0,03% | 776.269,00 |
| 05.11.2026 | 165,80 | 165,80 | 165,51 | 165,54 | -0,06% | 1.020.819,00 |
| 04.11.2026 | 165,64 | 165,65 | 165,42 | 165,64 | -0,02% | 721.517,00 |
| 03.11.2026 | 165,44 | 165,73 | 165,29 | 165,68 | 0,12% | 870.114,00 |
| 02.11.2026 | 165,15 | 165,52 | 165,14 | 165,48 | 0,11% | 904.059,00 |
| 30.10.2026 | 165,00 | 165,38 | 164,92 | 165,30 | 0,23% | 931.037,00 |
| 29.10.2026 | 164,92 | 165,04 | 164,85 | 164,92 | 0,06% | 731.551,00 |
| 28.10.2026 | 165,00 | 165,10 | 164,72 | 164,82 | -0,19% | 654.490,00 |
| 27.10.2026 | 164,81 | 165,14 | 164,75 | 165,13 | 0,07% | 754.962,00 |
| 26.10.2026 | 164,67 | 165,13 | 164,66 | 165,02 | 0,21% | 705.056,00 |
| 23.10.2026 | 164,61 | 164,82 | 164,61 | 164,67 | 0,01% | 982.288,00 |
| 22.10.2026 | 164,64 | 165,19 | 164,53 | 164,66 | 0,23% | 1.853.761,00 |
| 21.10.2026 | 164,49 | 164,59 | 164,25 | 164,28 | -0,13% | 811.843,00 |
| 20.10.2026 | 164,53 | 164,61 | 164,41 | 164,50 | -0,02% | 846.435,00 |
| 19.10.2026 | 164,56 | 164,75 | 164,40 | 164,54 | -0,06% | 970.890,00 |
| 16.10.2026 | 164,67 | 164,72 | 164,53 | 164,64 | 0,06% | 652.275,00 |
| 15.10.2026 | 164,52 | 164,73 | 164,47 | 164,54 | 0,02% | 729.401,00 |
| 14.10.2026 | 164,51 | 164,69 | 164,44 | 164,51 | 0,02% | 858.031,00 |
| 13.10.2026 | 164,65 | 164,65 | 164,30 | 164,47 | -0,04% | 567.015,00 |
| 12.10.2026 | 164,65 | 164,65 | 164,53 | 164,54 | -0,02% | 414.366,00 |
| 09.10.2026 | 164,45 | 164,60 | 164,33 | 164,58 | 0,16% | 443.186,00 |
| 08.10.2026 | 164,18 | 164,45 | 164,18 | 164,31 | 0,09% | 900.359,00 |
| 07.10.2026 | 164,15 | 164,36 | 164,15 | 164,17 | 0,08% | 681.739,00 |
| 06.10.2026 | 164,18 | 164,26 | 164,04 | 164,05 | -0,02% | 478.865,00 |
| 05.10.2026 | 164,08 | 164,33 | 163,91 | 164,07 | -0,04% | 833.804,00 |
| 02.10.2026 | 164,07 | 164,37 | 163,95 | 164,14 | -0,04% | 540.915,00 |
| 01.10.2026 | 164,04 | 164,23 | 164,00 | 164,20 | 0,16% | 549.130,00 |
| 30.09.2026 | 163,94 | 164,12 | 163,84 | 163,93 | -0,02% | 837.526,00 |
| 29.09.2026 | 163,91 | 164,09 | 163,91 | 163,97 | 0,02% | 620.495,00 |
| 28.09.2026 | 164,13 | 164,18 | 163,84 | 163,94 | -0,15% | 1.260.815,00 |
| 25.09.2026 | 163,77 | 164,20 | 163,55 | 164,19 | 0,24% | 1.225.767,00 |
| 24.09.2026 | 163,77 | 163,99 | 163,69 | 163,80 | 0,08% | 719.163,00 |
| 23.09.2026 | 163,56 | 163,89 | 163,40 | 163,67 | 0,14% | 729.546,00 |
| 22.09.2026 | 163,67 | 163,71 | 163,28 | 163,44 | -0,01% | 1.038.401,00 |
| 21.09.2026 | 163,35 | 163,79 | 163,32 | 163,45 | 0,02% | 795.819,00 |
| 18.09.2026 | 163,31 | 163,62 | 163,23 | 163,42 | 0,06% | 2.008.437,00 |
| 17.09.2026 | 163,36 | 163,55 | 163,31 | 163,32 | -0,02% | 410.805,00 |
| 16.09.2026 | 163,40 | 163,57 | 163,22 | 163,35 | -0,02% | 854.205,00 |
| 15.09.2026 | 163,11 | 163,40 | 163,11 | 163,38 | 0,17% | 878.695,00 |
| 14.09.2026 | 163,44 | 163,47 | 163,05 | 163,10 | 0,06% | 959.104,00 |
| 11.09.2026 | 163,21 | 163,36 | 162,97 | 163,00 | -0,07% | 892.282,00 |
| 10.09.2026 | 163,32 | 163,38 | 163,00 | 163,11 | -0,08% | 725.112,00 |
| 09.09.2026 | 163,32 | 163,50 | 163,19 | 163,24 | -0,04% | 630.857,00 |
| 08.09.2026 | 163,35 | 163,54 | 163,10 | 163,30 | -0,05% | 1.502.891,00 |
| 04.09.2026 | 163,15 | 163,60 | 163,15 | 163,38 | 0,02% | 607.097,00 |
| 03.09.2026 | 162,83 | 163,53 | 162,80 | 163,34 | 0,31% | 1.013.704,00 |
| 02.09.2026 | 162,70 | 162,84 | 162,66 | 162,83 | 0,09% | 1.007.871,00 |
| 01.09.2026 | 162,70 | 162,83 | 162,66 | 162,69 | 0,04% | 909.825,00 |
| 31.08.2026 | 162,72 | 162,84 | 162,59 | 162,63 | -0,06% | 781.900,00 |
| 28.08.2026 | 162,59 | 162,80 | 162,50 | 162,72 | 0,14% | 830.108,00 |
| 27.08.2026 | 162,58 | 162,65 | 162,48 | 162,50 | -0,02% | 884.382,00 |
| 26.08.2026 | 162,49 | 162,71 | 162,49 | 162,53 | 0,01% | 643.917,00 |
| 25.08.2026 | 162,35 | 162,66 | 162,35 | 162,52 | 0,04% | 784.691,00 |
| 24.08.2026 | 162,17 | 162,67 | 162,08 | 162,46 | 0,22% | 1.093.612,00 |
| 21.08.2026 | 161,97 | 162,22 | 161,87 | 162,11 | 0,13% | 1.213.927,00 |
| 20.08.2026 | 161,89 | 161,97 | 161,74 | 161,90 | 0,10% | 1.424.611,00 |
| 19.08.2026 | 161,91 | 162,14 | 161,74 | 161,74 | -0,49% | 1.358.023,00 |
| 18.08.2026 | 162,60 | 162,71 | 162,41 | 162,53 | -0,06% | 1.382.357,00 |
| 17.08.2026 | 162,62 | 162,71 | 162,40 | 162,62 | 0,03% | 1.214.981,00 |
| 14.08.2026 | 162,68 | 162,70 | 162,56 | 162,57 | -0,02% | 1.196.495,00 |
| 13.08.2026 | 162,65 | 162,71 | 162,57 | 162,60 | 0,02% | 1.066.764,00 |
| 12.08.2026 | 162,56 | 162,68 | 162,52 | 162,56 | 0,02% | 1.154.984,00 |
| 11.08.2026 | 162,55 | 162,67 | 162,50 | 162,53 | 0,02% | 980.196,00 |
| 10.08.2026 | 162,60 | 162,71 | 162,48 | 162,50 | -0,02% | 999.688,00 |
| 07.08.2026 | 162,65 | 162,76 | 162,44 | 162,53 | -0,05% | 805.741,00 |
| 06.08.2026 | 162,50 | 162,71 | 162,41 | 162,61 | 0,13% | 916.056,00 |
| 05.08.2026 | 162,44 | 162,55 | 162,31 | 162,40 | 0,03% | 1.420.696,00 |
| 04.08.2026 | 162,35 | 162,48 | 162,20 | 162,35 | 0,04% | 1.097.148,00 |
| 03.08.2026 | 162,49 | 162,74 | 162,21 | 162,28 | -0,01% | 1.603.446,00 |
| 31.07.2026 | 162,74 | 162,96 | 162,00 | 162,30 | -0,34% | 5.188.773,00 |
| 30.07.2026 | 163,15 | 163,94 | 162,30 | 162,86 | 29,53% | 9.443.548,00 |
| 29.07.2026 | 121,88 | 126,16 | 121,54 | 125,73 | 3,11% | 645.960,00 |
| 28.07.2026 | 118,53 | 122,31 | 118,53 | 121,94 | 3,34% | 446.450,00 |
| 27.07.2026 | 117,48 | 118,35 | 116,25 | 118,00 | 1,12% | 454.882,00 |
| 24.07.2026 | 114,34 | 116,80 | 113,46 | 116,69 | 2,08% | 440.245,00 |
| 23.07.2026 | 113,01 | 114,89 | 112,90 | 114,31 | 1,19% | 490.788,00 |
| 22.07.2026 | 113,99 | 115,55 | 112,63 | 112,97 | 0,62% | 463.193,00 |
| 21.07.2026 | 113,05 | 115,10 | 111,90 | 112,27 | -2,33% | 461.848,00 |
| 20.07.2026 | 113,02 | 115,05 | 112,04 | 114,95 | 1,01% | 355.284,00 |
| 17.07.2026 | 116,45 | 118,04 | 112,94 | 113,80 | -1,53% | 355.224,00 |
| 16.07.2026 | 116,47 | 116,47 | 114,05 | 115,57 | -0,01% | 445.888,00 |
| 15.07.2026 | 114,88 | 117,36 | 114,27 | 115,58 | 0,62% | 405.271,00 |
| 14.07.2026 | 113,92 | 115,38 | 112,42 | 114,87 | -0,45% | 448.557,00 |
| 13.07.2026 | 116,24 | 116,40 | 113,60 | 115,39 | 1,34% | 413.030,00 |
| 10.07.2026 | 115,12 | 116,32 | 113,33 | 113,86 | -0,11% | 517.179,00 |
| 09.07.2026 | 114,20 | 115,77 | 112,24 | 113,98 | -2,70% | 752.386,00 |
| 08.07.2026 | 116,56 | 119,87 | 115,78 | 117,14 | -1,32% | 475.741,00 |
| 07.07.2026 | 117,73 | 120,02 | 115,18 | 118,71 | 1,95% | 720.864,00 |
| 06.07.2026 | 115,99 | 116,97 | 113,46 | 116,44 | -0,08% | 753.444,00 |
| 02.07.2026 | 116,13 | 117,79 | 113,67 | 116,53 | 1,78% | 672.703,00 |
| 01.07.2026 | 115,33 | 117,37 | 113,78 | 114,49 | 0,88% | 587.157,00 |
| 30.06.2026 | 108,78 | 114,56 | 108,78 | 113,49 | 3,27% | 668.200,00 |
| 29.06.2026 | 114,28 | 114,81 | 108,80 | 109,90 | -2,35% | 709.193,00 |
| 26.06.2026 | 110,08 | 113,28 | 110,08 | 112,54 | 3,16% | 1.049.667,00 |
| 25.06.2026 | 112,83 | 114,08 | 108,75 | 109,09 | -3,85% | 693.908,00 |
| 24.06.2026 | 118,05 | 119,67 | 113,31 | 113,46 | -4,02% | 671.986,00 |