164,640$
0,06%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 164,67 | 164,72 | 164,53 | 164,64 | 0,06% | 652.264,00 |
| 15.10.2026 | 164,52 | 164,73 | 164,47 | 164,54 | 0,02% | 729.347,00 |
| 14.10.2026 | 164,51 | 164,69 | 164,44 | 164,51 | 0,02% | 858.030,00 |
| 13.10.2026 | 164,65 | 164,65 | 164,30 | 164,47 | -0,04% | 567.014,00 |
| 12.10.2026 | 164,65 | 164,65 | 164,53 | 164,54 | -0,02% | 414.362,00 |
| 09.10.2026 | 164,45 | 164,60 | 164,33 | 164,58 | 0,16% | 443.184,00 |
| 08.10.2026 | 164,18 | 164,45 | 164,18 | 164,31 | 0,09% | 900.274,00 |
| 07.10.2026 | 164,15 | 164,36 | 164,15 | 164,17 | 0,08% | 669.531,00 |
| 06.10.2026 | 164,18 | 164,26 | 164,04 | 164,05 | -0,02% | 478.859,00 |
| 05.10.2026 | 164,08 | 164,33 | 163,91 | 164,07 | -0,03% | 833.786,00 |
| 02.10.2026 | 164,07 | 164,37 | 163,95 | 164,12 | -0,05% | 540.914,00 |
| 01.10.2026 | 164,04 | 164,23 | 164,00 | 164,20 | 0,16% | 548.827,00 |
| 30.09.2026 | 163,94 | 164,12 | 163,84 | 163,93 | -0,02% | 825.170,00 |
| 29.09.2026 | 163,91 | 164,09 | 163,91 | 163,97 | 0,01% | 615.596,00 |
| 28.09.2026 | 164,13 | 164,18 | 163,84 | 163,96 | -0,15% | 965.156,00 |
| 25.09.2026 | 163,77 | 164,20 | 163,55 | 164,20 | 0,25% | 1.225.765,00 |
| 24.09.2026 | 163,77 | 163,99 | 163,69 | 163,80 | 0,08% | 664.681,00 |
| 23.09.2026 | 163,56 | 163,89 | 163,40 | 163,67 | 0,14% | 677.541,00 |
| 22.09.2026 | 163,67 | 163,71 | 163,28 | 163,44 | -0,01% | 1.034.434,00 |
| 21.09.2026 | 163,35 | 163,79 | 163,32 | 163,45 | 0,03% | 795.815,00 |
| 18.09.2026 | 163,31 | 163,62 | 163,23 | 163,40 | 0,05% | 2.007.610,00 |
| 17.09.2026 | 163,36 | 163,55 | 163,31 | 163,32 | -0,02% | 370.452,00 |
| 16.09.2026 | 163,40 | 163,57 | 163,22 | 163,35 | -0,02% | 821.493,00 |
| 15.09.2026 | 163,11 | 163,40 | 163,11 | 163,38 | 0,16% | 868.619,00 |
| 14.09.2026 | 163,44 | 163,47 | 163,05 | 163,12 | 0,06% | 953.308,00 |
| 11.09.2026 | 163,21 | 163,36 | 162,97 | 163,03 | -0,05% | 892.280,00 |
| 10.09.2026 | 163,32 | 163,38 | 163,00 | 163,11 | -0,08% | 725.107,00 |
| 09.09.2026 | 163,32 | 163,50 | 163,19 | 163,24 | -0,04% | 625.099,00 |
| 08.09.2026 | 163,35 | 163,54 | 163,10 | 163,30 | -0,05% | 1.249.882,00 |
| 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% | 1.013.681,00 |
| 02.09.2026 | 162,70 | 162,84 | 162,66 | 162,83 | 0,09% | 1.007.862,00 |
| 01.09.2026 | 162,70 | 162,83 | 162,66 | 162,69 | 0,04% | 884.745,00 |
| 31.08.2026 | 162,72 | 162,84 | 162,59 | 162,63 | -0,04% | 781.898,00 |
| 28.08.2026 | 162,59 | 162,80 | 162,50 | 162,69 | 0,12% | 830.101,00 |
| 27.08.2026 | 162,58 | 162,65 | 162,48 | 162,50 | -0,02% | 884.339,00 |
| 26.08.2026 | 162,49 | 162,71 | 162,49 | 162,53 | 0,01% | 643.915,00 |
| 25.08.2026 | 162,35 | 162,66 | 162,35 | 162,52 | 0,04% | 778.390,00 |
| 24.08.2026 | 162,17 | 162,67 | 162,08 | 162,46 | 0,19% | 1.093.606,00 |
| 21.08.2026 | 161,97 | 162,22 | 161,87 | 162,16 | 0,16% | 1.213.827,00 |
| 20.08.2026 | 161,89 | 161,97 | 161,74 | 161,90 | 0,10% | 1.419.723,00 |
| 19.08.2026 | 161,91 | 162,14 | 161,74 | 161,74 | -0,49% | 1.242.229,00 |
| 18.08.2026 | 162,60 | 162,71 | 162,41 | 162,53 | -0,06% | 1.380.576,00 |
| 17.08.2026 | 162,62 | 162,71 | 162,40 | 162,62 | 0,01% | 1.200.440,00 |
| 14.08.2026 | 162,68 | 162,70 | 162,56 | 162,61 | 0,00% | 1.104.840,00 |
| 13.08.2026 | 162,65 | 162,71 | 162,57 | 162,60 | 0,02% | 1.066.763,00 |
| 12.08.2026 | 162,56 | 162,68 | 162,52 | 162,56 | 0,02% | 1.154.972,00 |
| 11.08.2026 | 162,55 | 162,67 | 162,50 | 162,53 | 0,02% | 980.180,00 |
| 10.08.2026 | 162,60 | 162,71 | 162,48 | 162,50 | -0,02% | 997.409,00 |
| 07.08.2026 | 162,65 | 162,76 | 162,44 | 162,54 | -0,05% | 805.736,00 |
| 06.08.2026 | 162,50 | 162,71 | 162,41 | 162,61 | 0,13% | 912.365,00 |
| 05.08.2026 | 162,44 | 162,55 | 162,31 | 162,40 | 0,03% | 1.420.689,00 |
| 04.08.2026 | 162,35 | 162,48 | 162,20 | 162,35 | 0,04% | 1.090.932,00 |
| 03.08.2026 | 162,49 | 162,74 | 162,21 | 162,28 | -0,01% | 1.603.029,00 |
| 31.07.2026 | 162,74 | 162,96 | 162,00 | 162,30 | -0,34% | 5.188.735,00 |
| 30.07.2026 | 163,15 | 163,94 | 162,30 | 162,86 | 29,09% | 9.439.144,00 |
| 29.07.2026 | 121,88 | 126,16 | 121,54 | 126,16 | 3,46% | 645.790,00 |
| 28.07.2026 | 118,53 | 122,31 | 118,53 | 121,94 | 3,34% | 446.338,00 |
| 27.07.2026 | 117,48 | 118,35 | 116,25 | 118,00 | 1,10% | 454.851,00 |
| 24.07.2026 | 114,34 | 116,80 | 113,46 | 116,72 | 2,11% | 440.230,00 |
| 23.07.2026 | 113,01 | 114,89 | 112,90 | 114,31 | 1,19% | 483.440,00 |
| 22.07.2026 | 113,99 | 115,55 | 112,63 | 112,97 | 0,62% | 463.105,00 |
| 21.07.2026 | 113,05 | 115,10 | 111,90 | 112,27 | -2,33% | 461.843,00 |
| 20.07.2026 | 113,02 | 115,05 | 112,04 | 114,95 | 1,12% | 355.281,00 |
| 17.07.2026 | 116,45 | 118,04 | 112,94 | 113,68 | -1,64% | 355.219,00 |
| 16.07.2026 | 116,47 | 116,47 | 114,05 | 115,57 | -0,01% | 445.873,00 |
| 15.07.2026 | 114,88 | 117,36 | 114,27 | 115,58 | 0,62% | 405.270,00 |
| 14.07.2026 | 113,92 | 115,38 | 112,43 | 114,87 | -0,45% | 437.679,00 |
| 13.07.2026 | 116,24 | 116,40 | 113,60 | 115,39 | 1,34% | 413.016,00 |
| 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% | 752.378,00 |
| 08.07.2026 | 116,56 | 119,87 | 115,78 | 117,14 | -1,32% | 475.734,00 |
| 07.07.2026 | 117,73 | 120,02 | 115,18 | 118,71 | 1,95% | 720.859,00 |
| 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% | 585.887,00 |
| 30.06.2026 | 108,78 | 114,56 | 108,78 | 113,49 | 3,27% | 667.867,00 |
| 29.06.2026 | 114,28 | 114,81 | 108,80 | 109,90 | -2,35% | 708.781,00 |
| 26.06.2026 | 110,08 | 113,28 | 110,08 | 112,54 | 3,16% | 1.043.344,00 |
| 25.06.2026 | 112,83 | 114,08 | 108,75 | 109,09 | -3,85% | 693.879,00 |
| 24.06.2026 | 118,05 | 119,67 | 113,31 | 113,46 | -4,02% | 664.492,00 |
| 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 | -2,67% | 1.131.319,00 |
| 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% | 825.959,00 |
| 15.06.2026 | 120,72 | 123,89 | 120,03 | 121,04 | 0,12% | 681.613,00 |
| 12.06.2026 | 118,71 | 121,11 | 117,31 | 120,90 | 3,91% | 672.220,00 |
| 11.06.2026 | 114,85 | 116,78 | 113,62 | 116,35 | 0,12% | 807.227,00 |
| 10.06.2026 | 116,03 | 117,79 | 114,66 | 116,21 | -0,31% | 674.153,00 |
| 09.06.2026 | 115,00 | 118,74 | 114,72 | 116,57 | 0,34% | 929.832,00 |
| 08.06.2026 | 115,85 | 117,13 | 113,29 | 116,17 | -0,65% | 987.802,00 |
| 05.06.2026 | 120,92 | 122,27 | 115,55 | 116,93 | -3,06% | 1.091.097,00 |
| 04.06.2026 | 125,04 | 126,00 | 119,86 | 120,62 | -1,92% | 900.205,00 |
| 03.06.2026 | 123,05 | 124,59 | 120,89 | 122,98 | -0,16% | 756.247,00 |
| 02.06.2026 | 129,00 | 129,66 | 122,52 | 123,18 | -4,73% | 835.468,00 |
| 01.06.2026 | 130,45 | 131,57 | 128,94 | 129,29 | -0,58% | 691.318,00 |
| 29.05.2026 | 131,24 | 131,29 | 129,55 | 130,04 | -1,18% | 695.097,00 |
| 28.05.2026 | 131,00 | 132,74 | 130,38 | 131,59 | 0,50% | 704.515,00 |
| 27.05.2026 | 131,01 | 133,00 | 130,42 | 130,94 | -0,30% | 524.488,00 |