162,513$
-0,01%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 162,39 | 162,61 | 162,39 | 162,52 | -0,01% | - |
| 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 |
| 23.06.2026 | 119,32 | 120,37 | 116,66 | 118,21 | 0,93% | 620.003,00 |
| 22.06.2026 | 119,84 | 120,39 | 116,76 | 117,12 | -2,65% | 1.131.947,00 |
| 19.06.2026 | 120,34 | 120,42 | 120,30 | 120,30 | -0,02% | - |
| 18.06.2026 | 121,38 | 122,97 | 119,44 | 120,33 | 0,43% | 1.239.561,00 |
| 17.06.2026 | 123,07 | 124,77 | 119,11 | 119,82 | -4,07% | 1.315.564,00 |
| 16.06.2026 | 122,19 | 125,21 | 120,31 | 124,90 | 3,19% | 831.008,00 |
| 15.06.2026 | 120,72 | 123,89 | 120,03 | 121,04 | 0,12% | 688.756,00 |
| 12.06.2026 | 118,71 | 121,11 | 117,31 | 120,89 | 3,90% | 682.442,00 |
| 11.06.2026 | 114,85 | 116,78 | 113,62 | 116,35 | 0,12% | 807.577,00 |
| 10.06.2026 | 116,03 | 117,79 | 114,66 | 116,21 | -0,31% | 674.156,00 |
| 09.06.2026 | 115,00 | 118,74 | 114,72 | 116,57 | 0,34% | 930.708,00 |
| 08.06.2026 | 115,85 | 117,13 | 113,29 | 116,17 | -0,65% | 987.912,00 |
| 05.06.2026 | 120,92 | 122,27 | 115,55 | 116,93 | -3,06% | 1.108.203,00 |
| 04.06.2026 | 125,04 | 126,00 | 119,86 | 120,62 | -1,92% | 908.603,00 |
| 03.06.2026 | 123,05 | 124,59 | 120,89 | 122,98 | -0,16% | 756.248,00 |
| 02.06.2026 | 129,00 | 129,66 | 122,52 | 123,18 | -4,73% | 846.506,00 |
| 01.06.2026 | 130,45 | 131,57 | 128,94 | 129,29 | -0,58% | 691.363,00 |
| 29.05.2026 | 131,24 | 131,29 | 129,55 | 130,04 | -1,18% | 695.336,00 |
| 28.05.2026 | 131,00 | 132,74 | 130,38 | 131,59 | 0,50% | 705.033,00 |
| 27.05.2026 | 131,01 | 133,00 | 130,42 | 130,94 | -0,30% | 528.615,00 |
| 26.05.2026 | 135,54 | 136,06 | 130,96 | 131,34 | -4,22% | 697.010,00 |
| 22.05.2026 | 135,08 | 137,26 | 135,00 | 137,13 | 0,62% | 815.625,00 |
| 21.05.2026 | 137,03 | 137,52 | 135,22 | 136,28 | -1,11% | 678.743,00 |
| 20.05.2026 | 139,88 | 140,32 | 137,59 | 137,81 | -2,88% | 530.166,00 |
| 19.05.2026 | 142,54 | 145,38 | 140,42 | 141,89 | 0,62% | 614.822,00 |
| 18.05.2026 | 138,88 | 142,74 | 138,54 | 141,02 | 1,86% | 787.886,00 |
| 15.05.2026 | 141,77 | 142,93 | 138,44 | 138,45 | -1,49% | 542.360,00 |
| 14.05.2026 | 139,77 | 142,05 | 138,04 | 140,55 | 0,88% | 420.853,00 |
| 13.05.2026 | 140,40 | 140,40 | 137,27 | 139,33 | -1,44% | 549.850,00 |
| 12.05.2026 | 145,41 | 145,47 | 141,19 | 141,37 | -2,59% | 617.296,00 |
| 11.05.2026 | 146,99 | 148,52 | 144,31 | 145,13 | -1,63% | 694.179,00 |
| 08.05.2026 | 150,96 | 151,88 | 145,95 | 147,53 | -3,63% | 573.414,00 |
| 07.05.2026 | 152,76 | 154,41 | 146,00 | 153,08 | 2,85% | 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 |