265,440$
-0,88%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 266,44 | 267,87 | 263,11 | 265,44 | -0,88% | 304.900,00 |
| 19.11.2024 | 266,03 | 268,12 | 264,70 | 267,81 | 0,18% | 352.412,00 |
| 18.11.2024 | 262,00 | 267,86 | 261,51 | 267,33 | 2,17% | 274.223,00 |
| 15.11.2024 | 263,39 | 265,27 | 260,56 | 261,65 | -1,26% | 376.152,00 |
| 14.11.2024 | 268,55 | 269,01 | 264,72 | 264,98 | -0,79% | 280.437,00 |
| 13.11.2024 | 272,02 | 273,90 | 266,73 | 267,08 | -1,68% | 266.235,00 |
| 12.11.2024 | 272,34 | 275,17 | 270,26 | 271,63 | -0,95% | 331.566,00 |
| 11.11.2024 | 273,85 | 277,84 | 273,85 | 274,24 | -0,16% | 229.083,00 |
| 08.11.2024 | 276,10 | 276,70 | 273,65 | 274,68 | 0,12% | 314.928,00 |
| 07.11.2024 | 274,67 | 274,70 | 270,56 | 274,35 | -0,15% | 343.569,00 |
| 06.11.2024 | 284,23 | 284,23 | 264,81 | 274,77 | -1,57% | 779.766,00 |
| 05.11.2024 | 278,14 | 281,16 | 272,82 | 279,15 | -2,85% | 659.880,00 |
| 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% | 262.672,00 |
| 31.10.2024 | 292,38 | 292,86 | 286,51 | 289,42 | -1,43% | 284.861,00 |
| 30.10.2024 | 291,92 | 296,68 | 291,92 | 293,61 | 0,43% | 265.564,00 |
| 29.10.2024 | 287,85 | 294,88 | 287,30 | 292,35 | 1,23% | 291.593,00 |
| 28.10.2024 | 287,98 | 291,22 | 287,96 | 288,79 | 0,82% | 265.864,00 |
| 25.10.2024 | 291,02 | 291,72 | 285,32 | 286,45 | -1,32% | 182.821,00 |
| 24.10.2024 | 289,27 | 292,08 | 288,90 | 290,29 | 0,48% | 200.496,00 |
| 23.10.2024 | 288,58 | 290,22 | 286,36 | 288,89 | -0,46% | 207.473,00 |
| 22.10.2024 | 284,44 | 291,80 | 282,99 | 290,23 | 1,09% | 385.096,00 |
| 21.10.2024 | 288,84 | 288,84 | 285,60 | 287,10 | -0,60% | 380.159,00 |
| 18.10.2024 | 292,88 | 293,42 | 288,07 | 288,83 | -0,67% | 385.013,00 |
| 17.10.2024 | 292,59 | 292,70 | 289,70 | 290,78 | -0,57% | 340.031,00 |
| 16.10.2024 | 288,26 | 293,09 | 288,26 | 292,46 | 1,43% | 312.246,00 |
| 15.10.2024 | 285,66 | 289,97 | 285,31 | 288,33 | 1,35% | 269.676,00 |
| 14.10.2024 | 279,06 | 285,64 | 278,33 | 284,50 | 2,30% | 325.300,00 |
| 11.10.2024 | 277,74 | 280,78 | 276,98 | 278,10 | 0,59% | 223.265,00 |
| 10.10.2024 | 275,26 | 276,93 | 273,18 | 276,48 | 0,39% | 258.986,00 |
| 09.10.2024 | 274,21 | 276,72 | 273,18 | 275,41 | -0,11% | 150.722,00 |
| 08.10.2024 | 275,76 | 279,55 | 275,70 | 275,70 | 0,67% | 188.537,00 |
| 07.10.2024 | 275,33 | 275,94 | 271,79 | 273,86 | 0,08% | 191.608,00 |
| 04.10.2024 | 275,27 | 276,27 | 271,13 | 273,65 | -0,18% | 481.989,00 |
| 03.10.2024 | 256,32 | 274,57 | 256,32 | 274,14 | 7,54% | 671.809,00 |
| 02.10.2024 | 255,55 | 257,29 | 253,12 | 254,92 | -0,36% | 345.200,00 |
| 01.10.2024 | 255,74 | 257,60 | 253,21 | 255,85 | -0,14% | 351.127,00 |
| 30.09.2024 | 255,02 | 257,70 | 253,04 | 256,20 | 0,53% | 444.692,00 |
| 27.09.2024 | 256,38 | 257,62 | 254,03 | 254,84 | 0,22% | 288.716,00 |
| 26.09.2024 | 256,11 | 256,95 | 252,13 | 254,29 | -0,04% | 308.827,00 |
| 25.09.2024 | 260,28 | 260,72 | 253,76 | 254,38 | -2,52% | 271.174,00 |
| 24.09.2024 | 257,59 | 260,96 | 255,82 | 260,95 | 1,34% | 281.343,00 |
| 23.09.2024 | 258,99 | 259,04 | 255,65 | 257,49 | 0,07% | 267.807,00 |
| 20.09.2024 | 258,40 | 259,66 | 255,41 | 257,30 | -0,78% | 950.548,00 |
| 19.09.2024 | 262,42 | 263,45 | 255,46 | 259,33 | -0,22% | 480.121,00 |
| 18.09.2024 | 259,18 | 264,10 | 257,07 | 259,89 | 0,58% | 344.415,00 |
| 17.09.2024 | 259,18 | 259,18 | 255,05 | 258,38 | -0,24% | 299.941,00 |
| 16.09.2024 | 256,54 | 259,10 | 255,26 | 259,00 | 0,73% | 200.394,00 |
| 13.09.2024 | 257,81 | 258,22 | 253,91 | 257,13 | 0,28% | 199.857,00 |
| 12.09.2024 | 256,32 | 256,86 | 252,46 | 256,41 | 0,40% | 254.112,00 |
| 11.09.2024 | 255,60 | 256,30 | 251,33 | 255,40 | -0,99% | 248.679,00 |
| 10.09.2024 | 258,23 | 259,86 | 255,28 | 257,95 | 0,06% | 382.640,00 |
| 09.09.2024 | 256,94 | 261,47 | 256,00 | 257,80 | 0,32% | 331.625,00 |
| 06.09.2024 | 259,39 | 263,85 | 254,47 | 256,99 | -0,40% | 515.947,00 |
| 05.09.2024 | 250,00 | 260,22 | 246,90 | 258,02 | 6,68% | 857.187,00 |
| 04.09.2024 | 241,22 | 242,59 | 238,83 | 241,86 | 0,29% | 345.650,00 |
| 03.09.2024 | 240,73 | 241,73 | 235,56 | 241,15 | -0,51% | 287.209,00 |
| 30.08.2024 | 246,02 | 248,32 | 240,29 | 242,39 | -1,48% | 394.161,00 |
| 29.08.2024 | 241,92 | 247,54 | 240,17 | 246,03 | 3,54% | 423.052,00 |
| 28.08.2024 | 235,76 | 238,58 | 235,76 | 237,62 | 0,86% | 263.675,00 |
| 27.08.2024 | 236,24 | 236,76 | 234,23 | 235,60 | -0,49% | 120.330,00 |
| 26.08.2024 | 237,09 | 238,42 | 234,40 | 236,77 | 0,40% | 174.185,00 |
| 23.08.2024 | 236,37 | 237,86 | 234,09 | 235,82 | 0,13% | 183.518,00 |
| 22.08.2024 | 232,62 | 235,60 | 231,15 | 235,52 | 1,25% | 269.633,00 |
| 21.08.2024 | 231,28 | 232,85 | 228,94 | 232,62 | 0,62% | 321.727,00 |
| 20.08.2024 | 235,52 | 235,52 | 230,71 | 231,19 | -1,70% | 218.958,00 |
| 19.08.2024 | 234,09 | 237,31 | 233,74 | 235,20 | 0,51% | 256.923,00 |
| 16.08.2024 | 233,90 | 235,96 | 232,20 | 234,00 | 0,03% | 355.714,00 |
| 15.08.2024 | 242,56 | 242,96 | 233,57 | 233,93 | -2,91% | 352.384,00 |
| 14.08.2024 | 240,86 | 242,15 | 239,27 | 240,95 | -0,04% | 258.588,00 |
| 13.08.2024 | 236,72 | 242,01 | 236,72 | 241,04 | 2,59% | 377.491,00 |
| 12.08.2024 | 234,74 | 237,57 | 233,08 | 234,95 | -0,47% | 245.755,00 |
| 09.08.2024 | 231,89 | 236,98 | 230,16 | 236,06 | 1,88% | 255.677,00 |
| 08.08.2024 | 227,99 | 235,22 | 227,67 | 231,70 | 1,03% | 264.694,00 |
| 07.08.2024 | 235,87 | 236,72 | 228,55 | 229,33 | -2,31% | 354.445,00 |
| 06.08.2024 | 233,75 | 238,86 | 228,86 | 234,76 | 5,25% | 536.764,00 |
| 05.08.2024 | 231,04 | 231,04 | 221,63 | 223,06 | -4,93% | 668.194,00 |
| 02.08.2024 | 219,35 | 237,69 | 218,60 | 234,62 | 6,06% | 661.168,00 |
| 01.08.2024 | 222,84 | 224,75 | 219,07 | 221,22 | -1,07% | 268.096,00 |
| 31.07.2024 | 224,84 | 227,62 | 222,84 | 223,61 | -0,15% | 323.510,00 |
| 30.07.2024 | 224,26 | 225,95 | 222,43 | 223,95 | 0,32% | 184.543,00 |
| 29.07.2024 | 226,31 | 226,88 | 221,66 | 223,23 | -1,06% | 207.888,00 |
| 26.07.2024 | 221,77 | 225,87 | 220,58 | 225,63 | 2,05% | 300.514,00 |
| 25.07.2024 | 218,32 | 226,99 | 218,28 | 221,10 | 1,52% | 304.069,00 |
| 24.07.2024 | 221,54 | 222,94 | 216,51 | 217,80 | -1,56% | 338.131,00 |
| 23.07.2024 | 222,17 | 224,91 | 221,05 | 221,25 | -0,60% | 259.084,00 |
| 22.07.2024 | 220,93 | 223,32 | 219,40 | 222,58 | 1,56% | 271.061,00 |
| 19.07.2024 | 221,82 | 222,05 | 216,65 | 219,16 | -0,96% | 486.508,00 |
| 18.07.2024 | 223,95 | 226,77 | 220,37 | 221,29 | -1,53% | 389.694,00 |
| 17.07.2024 | 221,28 | 225,29 | 221,28 | 224,72 | 1,39% | 346.398,00 |
| 16.07.2024 | 218,98 | 222,77 | 217,16 | 221,64 | 0,88% | 344.735,00 |
| 15.07.2024 | 213,65 | 219,80 | 213,65 | 219,71 | 3,17% | 347.498,00 |
| 12.07.2024 | 214,16 | 216,41 | 212,33 | 212,96 | -0,45% | 233.459,00 |
| 11.07.2024 | 208,99 | 215,14 | 207,28 | 213,93 | 3,38% | 370.153,00 |
| 10.07.2024 | 204,49 | 207,05 | 203,13 | 206,94 | 1,24% | 261.361,00 |
| 09.07.2024 | 203,56 | 205,26 | 201,63 | 204,40 | 0,00% | 321.586,00 |
| 08.07.2024 | 204,50 | 204,96 | 201,28 | 204,40 | -0,12% | 284.294,00 |
| 05.07.2024 | 199,69 | 205,95 | 199,63 | 204,65 | 1,81% | 325.442,00 |
| 03.07.2024 | 196,02 | 202,59 | 195,50 | 201,01 | 3,72% | 331.917,00 |
| 02.07.2024 | 195,29 | 196,61 | 193,05 | 193,80 | 0,21% | 324.166,00 |