152,930$
-0,10%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 152,76 | 154,41 | 146,00 | 152,66 | 2,57% | 1.052.911,00 |
| 06.05.2026 | 150,47 | 152,12 | 148,47 | 148,84 | -1,62% | 561.456,00 |
| 05.05.2026 | 153,92 | 154,01 | 148,52 | 151,29 | -2,32% | 647.127,00 |
| 04.05.2026 | 152,00 | 156,74 | 151,80 | 154,89 | 1,32% | 373.243,00 |
| 01.05.2026 | 158,27 | 158,77 | 152,76 | 152,87 | -2,75% | 667.768,00 |
| 30.04.2026 | 160,06 | 160,18 | 156,41 | 157,19 | -2,23% | 537.983,00 |
| 29.04.2026 | 157,82 | 161,54 | 155,34 | 160,77 | 1,44% | 629.096,00 |
| 28.04.2026 | 162,04 | 162,77 | 157,77 | 158,49 | -1,02% | 379.955,00 |
| 27.04.2026 | 163,19 | 164,56 | 159,89 | 160,13 | -1,88% | 392.085,00 |
| 24.04.2026 | 163,33 | 163,46 | 159,03 | 163,19 | -0,26% | 426.473,00 |
| 23.04.2026 | 162,02 | 164,10 | 159,73 | 163,61 | 0,61% | 416.178,00 |
| 22.04.2026 | 164,13 | 164,36 | 161,71 | 162,61 | -1,06% | 307.297,00 |
| 21.04.2026 | 164,96 | 165,28 | 163,28 | 164,36 | -0,37% | 272.659,00 |
| 20.04.2026 | 168,33 | 169,29 | 163,16 | 164,96 | -2,39% | 548.344,00 |
| 17.04.2026 | 172,82 | 173,70 | 168,35 | 169,00 | -2,59% | 643.678,00 |
| 16.04.2026 | 171,99 | 173,55 | 170,97 | 173,50 | 1,21% | 295.275,00 |
| 15.04.2026 | 172,32 | 172,88 | 170,63 | 171,42 | 0,23% | 286.986,00 |
| 14.04.2026 | 174,29 | 174,45 | 170,35 | 171,03 | -1,98% | 422.238,00 |
| 13.04.2026 | 170,98 | 175,00 | 170,98 | 174,48 | 1,48% | 324.593,00 |
| 10.04.2026 | 171,96 | 174,79 | 170,76 | 171,94 | -0,48% | 252.693,00 |
| 09.04.2026 | 176,09 | 176,38 | 172,53 | 172,77 | -2,31% | 411.138,00 |
| 08.04.2026 | 173,48 | 178,08 | 171,75 | 176,85 | 0,62% | 469.944,00 |
| 07.04.2026 | 175,54 | 180,59 | 172,00 | 175,76 | 0,35% | 628.028,00 |
| 06.04.2026 | 172,58 | 175,74 | 170,55 | 175,15 | 2,15% | 386.182,00 |
| 02.04.2026 | 166,25 | 171,80 | 165,84 | 171,46 | 3,56% | 301.290,00 |
| 01.04.2026 | 164,98 | 166,70 | 163,33 | 165,56 | 0,21% | 505.495,00 |
| 31.03.2026 | 166,20 | 166,28 | 163,62 | 165,22 | 0,28% | 402.670,00 |
| 30.03.2026 | 165,17 | 166,13 | 163,63 | 164,76 | 0,39% | 314.668,00 |
| 27.03.2026 | 165,48 | 167,70 | 163,18 | 164,12 | -1,56% | 324.310,00 |
| 26.03.2026 | 164,85 | 169,45 | 164,85 | 166,72 | 0,37% | 384.738,00 |
| 25.03.2026 | 168,12 | 169,95 | 164,56 | 166,11 | -0,26% | 335.376,00 |
| 24.03.2026 | 171,30 | 171,30 | 166,08 | 166,55 | -2,41% | 501.190,00 |
| 23.03.2026 | 173,45 | 173,86 | 169,72 | 170,66 | -1,93% | 494.161,00 |
| 20.03.2026 | 174,81 | 175,96 | 172,33 | 174,01 | -0,37% | 912.608,00 |
| 19.03.2026 | 173,18 | 176,52 | 172,01 | 174,66 | 0,02% | 313.317,00 |
| 18.03.2026 | 178,16 | 178,16 | 173,79 | 174,63 | -2,50% | 539.894,00 |
| 17.03.2026 | 177,27 | 180,73 | 176,98 | 179,11 | -0,68% | 316.309,00 |
| 16.03.2026 | 179,29 | 181,38 | 177,17 | 180,33 | 0,12% | 354.719,00 |
| 13.03.2026 | 183,17 | 183,50 | 179,80 | 180,12 | -0,75% | 601.810,00 |
| 12.03.2026 | 178,87 | 181,83 | 177,77 | 181,49 | 1,39% | 573.613,00 |
| 11.03.2026 | 181,74 | 182,77 | 175,57 | 179,00 | -1,75% | 726.633,00 |
| 10.03.2026 | 184,93 | 185,00 | 180,81 | 182,18 | -1,59% | 486.586,00 |
| 09.03.2026 | 185,98 | 188,96 | 183,46 | 185,12 | -0,53% | 740.054,00 |
| 06.03.2026 | 185,48 | 186,16 | 182,93 | 186,11 | 0,91% | 448.020,00 |
| 05.03.2026 | 182,49 | 187,77 | 182,22 | 184,44 | -2,65% | 563.816,00 |
| 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 |