231,090$
2,14%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 227,08 | 232,27 | 225,43 | 231,09 | 2,14% | 374.755,00 |
| 08.05.2025 | 231,80 | 232,84 | 225,98 | 226,24 | -0,83% | 387.272,00 |
| 07.05.2025 | 218,00 | 229,28 | 218,00 | 228,14 | -0,32% | 513.299,00 |
| 06.05.2025 | 228,57 | 231,28 | 224,92 | 228,88 | 0,92% | 733.295,00 |
| 05.05.2025 | 226,34 | 227,90 | 223,50 | 226,80 | 0,50% | 550.387,00 |
| 02.05.2025 | 224,16 | 226,92 | 223,51 | 225,68 | 0,76% | 362.134,00 |
| 01.05.2025 | 220,28 | 225,06 | 220,05 | 223,97 | 1,13% | 422.594,00 |
| 30.04.2025 | 221,53 | 222,76 | 215,65 | 221,46 | -0,10% | 668.659,00 |
| 29.04.2025 | 219,02 | 222,47 | 218,05 | 221,69 | 1,40% | 427.652,00 |
| 28.04.2025 | 218,66 | 219,59 | 217,17 | 218,63 | -0,17% | 320.500,00 |
| 25.04.2025 | 217,45 | 220,24 | 215,93 | 219,00 | 0,37% | 402.416,00 |
| 24.04.2025 | 219,99 | 220,94 | 216,91 | 218,19 | 0,28% | 483.126,00 |
| 23.04.2025 | 220,30 | 220,51 | 215,51 | 217,59 | -2,17% | 618.301,00 |
| 22.04.2025 | 221,83 | 223,91 | 220,21 | 222,41 | 0,11% | 466.458,00 |
| 21.04.2025 | 224,90 | 225,94 | 219,59 | 222,17 | -1,33% | 361.041,00 |
| 17.04.2025 | 222,37 | 226,63 | 222,37 | 225,16 | 1,09% | 351.905,00 |
| 16.04.2025 | 224,90 | 226,69 | 222,32 | 222,73 | -0,56% | 447.329,00 |
| 15.04.2025 | 222,27 | 226,59 | 221,21 | 223,98 | 0,70% | 496.741,00 |
| 14.04.2025 | 220,35 | 223,73 | 219,45 | 222,42 | 0,28% | 510.545,00 |
| 11.04.2025 | 211,01 | 223,43 | 209,51 | 221,81 | 5,49% | 1.218.915,00 |
| 10.04.2025 | 204,14 | 212,36 | 202,80 | 210,27 | 3,54% | 787.363,00 |
| 09.04.2025 | 203,73 | 215,09 | 194,00 | 203,09 | -1,57% | 1.803.947,00 |
| 08.04.2025 | 211,70 | 212,00 | 204,20 | 206,33 | -0,76% | 811.074,00 |
| 07.04.2025 | 211,46 | 219,00 | 207,32 | 207,92 | -2,36% | 1.152.977,00 |
| 04.04.2025 | 227,35 | 229,84 | 212,27 | 212,94 | -1,46% | 1.502.604,00 |
| 03.04.2025 | 214,35 | 223,27 | 211,61 | 216,10 | 2,50% | 867.148,00 |
| 02.04.2025 | 215,02 | 215,26 | 209,78 | 210,83 | -2,36% | 613.668,00 |
| 01.04.2025 | 216,10 | 217,19 | 214,24 | 215,92 | -0,20% | 536.168,00 |
| 31.03.2025 | 217,46 | 219,10 | 215,61 | 216,35 | -0,18% | 669.487,00 |
| 28.03.2025 | 219,53 | 219,53 | 216,15 | 216,75 | -1,03% | 364.891,00 |
| 27.03.2025 | 215,61 | 221,13 | 215,00 | 219,01 | 1,92% | 468.088,00 |
| 26.03.2025 | 213,78 | 215,19 | 213,43 | 214,88 | 0,68% | 385.325,00 |
| 25.03.2025 | 211,63 | 214,06 | 210,48 | 213,42 | 0,77% | 356.251,00 |
| 24.03.2025 | 216,89 | 217,00 | 210,86 | 211,78 | -2,32% | 502.704,00 |
| 21.03.2025 | 217,32 | 219,17 | 216,66 | 216,82 | -0,46% | 793.969,00 |
| 20.03.2025 | 215,94 | 218,38 | 215,67 | 217,82 | 0,49% | 327.057,00 |
| 19.03.2025 | 216,88 | 218,77 | 216,27 | 216,75 | -0,28% | 389.509,00 |
| 18.03.2025 | 217,11 | 218,55 | 215,45 | 217,36 | 0,01% | 327.675,00 |
| 17.03.2025 | 213,40 | 218,71 | 213,40 | 217,34 | 2,32% | 592.905,00 |
| 14.03.2025 | 212,69 | 214,78 | 210,54 | 212,42 | 0,19% | 518.281,00 |
| 13.03.2025 | 206,95 | 212,34 | 206,95 | 212,01 | 2,45% | 517.690,00 |
| 12.03.2025 | 209,96 | 210,83 | 205,27 | 206,95 | -1,42% | 504.091,00 |
| 11.03.2025 | 213,41 | 215,01 | 208,97 | 209,94 | -1,17% | 800.625,00 |
| 10.03.2025 | 207,01 | 216,22 | 207,01 | 212,42 | 1,64% | 864.860,00 |
| 07.03.2025 | 206,15 | 210,93 | 205,73 | 209,00 | 1,38% | 920.035,00 |
| 06.03.2025 | 195,85 | 206,99 | 195,85 | 206,15 | 5,25% | 1.393.210,00 |
| 05.03.2025 | 196,43 | 197,65 | 193,77 | 195,86 | -1,08% | 1.181.763,00 |
| 04.03.2025 | 193,99 | 199,69 | 192,99 | 197,99 | 1,99% | 1.329.227,00 |
| 03.03.2025 | 193,60 | 195,72 | 191,94 | 194,12 | 0,75% | 649.712,00 |
| 28.02.2025 | 190,38 | 193,35 | 190,00 | 192,67 | 0,69% | 3.310.125,00 |
| 27.02.2025 | 190,91 | 194,96 | 190,91 | 191,35 | -0,24% | 826.290,00 |
| 26.02.2025 | 196,78 | 197,30 | 190,77 | 191,81 | -2,52% | 616.117,00 |
| 25.02.2025 | 193,55 | 198,88 | 192,24 | 196,76 | 1,29% | 900.533,00 |
| 24.02.2025 | 194,14 | 198,55 | 192,27 | 194,26 | 0,15% | 790.665,00 |
| 21.02.2025 | 190,13 | 195,03 | 186,84 | 193,96 | 2,19% | 732.070,00 |
| 20.02.2025 | 191,63 | 192,00 | 188,57 | 189,81 | -0,90% | 507.970,00 |
| 19.02.2025 | 192,59 | 195,19 | 190,48 | 191,54 | -1,31% | 683.538,00 |
| 18.02.2025 | 193,99 | 194,26 | 191,92 | 194,09 | 0,31% | 475.682,00 |
| 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% | 430.946,00 |
| 12.02.2025 | 194,00 | 194,00 | 188,88 | 192,91 | -1,21% | 1.112.576,00 |
| 11.02.2025 | 196,07 | 197,50 | 191,91 | 195,27 | -0,47% | 549.762,00 |
| 10.02.2025 | 201,13 | 202,54 | 196,04 | 196,20 | -2,57% | 566.053,00 |
| 07.02.2025 | 200,00 | 203,09 | 197,65 | 201,37 | 0,03% | 674.745,00 |
| 06.02.2025 | 209,01 | 209,01 | 196,49 | 201,31 | 1,64% | 1.020.763,00 |
| 05.02.2025 | 207,00 | 207,00 | 196,46 | 198,07 | -8,85% | 1.292.727,00 |
| 04.02.2025 | 217,55 | 218,45 | 215,97 | 217,31 | -0,40% | 394.746,00 |
| 03.02.2025 | 219,71 | 222,96 | 216,41 | 218,19 | -1,11% | 636.720,00 |
| 31.01.2025 | 217,09 | 221,52 | 216,66 | 220,63 | 1,31% | 816.968,00 |
| 30.01.2025 | 218,47 | 221,88 | 215,91 | 217,77 | -0,56% | 566.272,00 |
| 29.01.2025 | 220,78 | 221,65 | 217,90 | 218,99 | -1,93% | 429.328,00 |
| 28.01.2025 | 224,08 | 225,12 | 222,02 | 223,29 | -0,94% | 340.701,00 |
| 27.01.2025 | 227,14 | 228,38 | 224,05 | 225,40 | 0,43% | 337.478,00 |
| 24.01.2025 | 226,49 | 226,84 | 223,34 | 224,43 | -0,62% | 364.359,00 |
| 23.01.2025 | 226,04 | 226,12 | 221,04 | 225,84 | -0,02% | 310.608,00 |
| 22.01.2025 | 219,70 | 226,21 | 219,70 | 225,89 | 1,77% | 404.946,00 |
| 21.01.2025 | 222,07 | 222,07 | 218,79 | 221,96 | 0,66% | 350.329,00 |
| 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% | 395.514,00 |
| 15.01.2025 | 219,89 | 221,19 | 215,84 | 217,82 | 0,55% | 508.940,00 |
| 14.01.2025 | 215,67 | 218,41 | 215,43 | 216,63 | -0,12% | 413.949,00 |
| 13.01.2025 | 214,18 | 217,42 | 210,77 | 216,89 | 0,66% | 375.237,00 |
| 10.01.2025 | 217,17 | 217,71 | 214,21 | 215,46 | -1,89% | 476.124,00 |
| 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% | 480.096,00 |
| 06.01.2025 | 228,25 | 228,25 | 220,72 | 222,34 | -1,82% | 500.151,00 |
| 03.01.2025 | 226,40 | 228,17 | 225,30 | 226,47 | 0,52% | 303.999,00 |
| 02.01.2025 | 227,35 | 228,84 | 224,13 | 225,30 | -0,33% | 280.687,00 |
| 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% | 250.618,00 |
| 27.12.2024 | 228,53 | 231,44 | 228,36 | 229,03 | -0,52% | 228.903,00 |
| 26.12.2024 | 227,45 | 230,43 | 227,45 | 230,22 | 0,36% | 179.200,00 |
| 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 | -0,26% | 285.132,00 |
| 20.12.2024 | 228,26 | 230,93 | 227,09 | 230,06 | 0,68% | 1.058.236,00 |
| 19.12.2024 | 232,21 | 235,65 | 228,08 | 228,51 | -1,66% | 454.195,00 |
| 18.12.2024 | 234,04 | 235,30 | 228,86 | 232,37 | -1,08% | 534.957,00 |
| 17.12.2024 | 232,92 | 236,47 | 231,74 | 234,90 | 0,85% | 439.907,00 |
| 16.12.2024 | 235,35 | 236,82 | 232,00 | 232,92 | -0,35% | 352.615,00 |
| 13.12.2024 | 235,00 | 236,10 | 232,41 | 233,73 | -1,05% | 292.423,00 |