247,800€
-1,47%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 254,90 | 254,90 | 247,85 | 248,45 | 0,95% | - |
| 21.11.2024 | 253,05 | 256,85 | 246,10 | 246,10 | -1,40% | - |
| 20.11.2024 | 249,60 | 249,60 | 249,60 | 249,60 | 0,16% | - |
| 19.11.2024 | 249,20 | 249,20 | 249,20 | 249,20 | 0,81% | - |
| 18.11.2024 | 247,20 | 247,20 | 247,20 | 247,20 | -0,28% | - |
| 15.11.2024 | 247,90 | 247,90 | 247,90 | 247,90 | -0,88% | - |
| 14.11.2024 | 250,10 | 250,10 | 250,10 | 250,10 | -1,03% | - |
| 13.11.2024 | 252,70 | 252,70 | 252,70 | 252,70 | -0,94% | - |
| 12.11.2024 | 255,10 | 255,10 | 255,10 | 255,10 | 0,83% | - |
| 11.11.2024 | 253,00 | 253,00 | 253,00 | 253,00 | 1,61% | - |
| 08.11.2024 | 251,40 | 251,40 | 249,00 | 249,00 | -2,12% | 12,00 |
| 07.11.2024 | 254,40 | 254,40 | 254,40 | 254,40 | -2,12% | - |
| 06.11.2024 | 262,40 | 262,40 | 259,90 | 259,90 | -0,12% | 15,00 |
| 05.11.2024 | 263,00 | 263,00 | 260,20 | 260,20 | -1,21% | 15,00 |
| 04.11.2024 | 263,40 | 263,40 | 263,40 | 263,40 | -0,08% | - |
| 01.11.2024 | 264,80 | 264,80 | 263,60 | 263,60 | -1,97% | 15,00 |
| 31.10.2024 | 268,90 | 268,90 | 268,90 | 268,90 | -0,11% | - |
| 30.10.2024 | 269,20 | 269,20 | 269,20 | 269,20 | 1,20% | - |
| 29.10.2024 | 266,00 | 266,00 | 266,00 | 266,00 | -0,08% | - |
| 28.10.2024 | 266,20 | 266,20 | 266,20 | 266,20 | -0,41% | - |
| 25.10.2024 | 267,30 | 267,30 | 267,30 | 267,30 | -0,71% | - |
| 24.10.2024 | 269,20 | 269,20 | 269,20 | 269,20 | 2,12% | - |
| 23.10.2024 | 263,60 | 263,60 | 263,60 | 263,60 | -0,11% | - |
| 22.10.2024 | 263,90 | 263,90 | 263,90 | 263,90 | -0,26% | - |
| 21.10.2024 | 264,60 | 264,60 | 264,60 | 264,60 | -0,56% | - |
| 18.10.2024 | 266,10 | 266,10 | 266,10 | 266,10 | -0,75% | - |
| 17.10.2024 | 268,10 | 268,10 | 268,10 | 268,10 | 2,13% | - |
| 16.10.2024 | 262,50 | 262,50 | 262,50 | 262,50 | 1,23% | - |
| 15.10.2024 | 259,20 | 259,30 | 259,20 | 259,30 | 2,45% | - |
| 14.10.2024 | 253,20 | 253,20 | 253,10 | 253,10 | 0,60% | - |
| 11.10.2024 | 251,50 | 251,60 | 251,50 | 251,60 | 0,44% | - |
| 10.10.2024 | 250,50 | 250,50 | 250,50 | 250,50 | 0,16% | - |
| 09.10.2024 | 250,10 | 250,10 | 250,10 | 250,10 | 0,85% | - |
| 08.10.2024 | 248,00 | 248,00 | 248,00 | 248,00 | -0,08% | - |
| 07.10.2024 | 248,20 | 248,20 | 248,20 | 248,20 | 0,85% | - |
| 04.10.2024 | 246,10 | 246,10 | 246,10 | 246,10 | 7,05% | - |
| 03.10.2024 | 229,90 | 229,90 | 229,90 | 229,90 | -0,04% | - |
| 02.10.2024 | 230,00 | 230,00 | 230,00 | 230,00 | 0,48% | - |
| 01.10.2024 | 228,90 | 228,90 | 228,90 | 228,90 | 0,84% | - |
| 30.09.2024 | 227,00 | 227,00 | 227,00 | 227,00 | 0,22% | - |
| 27.09.2024 | 226,50 | 226,50 | 226,50 | 226,50 | -4,07% | - |
| 26.09.2024 | 226,90 | 236,10 | 226,90 | 236,10 | 1,68% | 20,00 |
| 25.09.2024 | 232,20 | 232,20 | 232,20 | 232,20 | 0,78% | - |
| 24.09.2024 | 230,40 | 230,40 | 230,40 | 230,40 | 0,48% | - |
| 23.09.2024 | 229,30 | 229,30 | 229,30 | 229,30 | -0,74% | - |
| 20.09.2024 | 231,10 | 231,10 | 231,00 | 231,00 | -0,56% | 20,00 |
| 19.09.2024 | 232,30 | 232,30 | 232,30 | 232,30 | 0,52% | - |
| 18.09.2024 | 231,10 | 231,10 | 231,10 | 231,10 | -0,22% | - |
| 17.09.2024 | 231,60 | 231,60 | 231,60 | 231,60 | 0,61% | - |
| 16.09.2024 | 230,20 | 230,20 | 230,20 | 230,20 | 1,01% | - |
| 13.09.2024 | 227,90 | 227,90 | 227,90 | 227,90 | -2,19% | - |
| 12.09.2024 | 230,50 | 233,00 | 230,50 | 233,00 | 0,30% | 11,00 |
| 11.09.2024 | 232,30 | 232,30 | 232,30 | 232,30 | -0,09% | - |
| 10.09.2024 | 232,50 | 232,50 | 232,50 | 232,50 | 0,43% | - |
| 09.09.2024 | 231,50 | 231,50 | 231,50 | 231,50 | -0,69% | - |
| 06.09.2024 | 233,10 | 233,10 | 233,10 | 233,10 | 7,37% | 12,00 |
| 05.09.2024 | 217,10 | 217,10 | 217,10 | 217,10 | 0,84% | - |
| 04.09.2024 | 215,30 | 215,30 | 215,30 | 215,30 | -1,19% | - |
| 03.09.2024 | 217,90 | 217,90 | 217,90 | 217,90 | 0,14% | - |
| 02.09.2024 | 217,60 | 217,60 | 217,60 | 217,60 | -1,63% | - |
| 30.08.2024 | 221,20 | 221,20 | 221,20 | 221,20 | 1,98% | - |
| 29.08.2024 | 212,00 | 216,90 | 212,00 | 216,90 | 3,09% | 50,00 |
| 28.08.2024 | 210,40 | 210,40 | 210,40 | 210,40 | -0,24% | - |
| 27.08.2024 | 210,90 | 210,90 | 210,90 | 210,90 | 0,52% | - |
| 26.08.2024 | 209,80 | 209,80 | 209,80 | 209,80 | -0,52% | - |
| 23.08.2024 | 210,90 | 210,90 | 210,90 | 210,90 | 1,59% | - |
| 22.08.2024 | 207,60 | 207,60 | 207,60 | 207,60 | 0,83% | - |
| 21.08.2024 | 205,90 | 205,90 | 205,90 | 205,90 | -2,56% | - |
| 20.08.2024 | 211,30 | 211,30 | 211,30 | 211,30 | 0,33% | - |
| 19.08.2024 | 210,60 | 210,60 | 210,60 | 210,60 | -0,71% | - |
| 16.08.2024 | 212,10 | 212,10 | 212,10 | 212,10 | -2,66% | - |
| 15.08.2024 | 217,90 | 217,90 | 217,90 | 217,90 | -0,14% | - |
| 14.08.2024 | 218,20 | 218,20 | 218,20 | 218,20 | 1,54% | - |
| 13.08.2024 | 214,90 | 214,90 | 214,90 | 214,90 | -0,09% | - |
| 12.08.2024 | 215,10 | 215,10 | 215,10 | 215,10 | 0,56% | - |
| 09.08.2024 | 211,20 | 213,90 | 211,20 | 213,90 | 2,64% | - |
| 08.08.2024 | 208,40 | 208,40 | 208,40 | 208,40 | -2,80% | - |
| 07.08.2024 | 214,40 | 214,40 | 214,40 | 214,40 | 5,10% | - |
| 06.08.2024 | 204,00 | 204,00 | 204,00 | 204,00 | -0,29% | - |
| 05.08.2024 | 201,60 | 204,60 | 199,55 | 204,60 | 0,84% | 12,00 |
| 02.08.2024 | 202,90 | 202,90 | 202,90 | 202,90 | -1,55% | - |
| 01.08.2024 | 206,10 | 206,10 | 206,10 | 206,10 | 0,68% | - |
| 31.07.2024 | 206,60 | 206,60 | 204,70 | 204,70 | -0,24% | - |
| 30.07.2024 | 205,20 | 205,20 | 205,20 | 205,20 | -0,58% | - |
| 29.07.2024 | 207,20 | 207,20 | 206,40 | 206,40 | 1,72% | - |
| 26.07.2024 | 202,90 | 202,90 | 202,90 | 202,90 | -2,97% | - |
| 25.07.2024 | 200,30 | 209,10 | 200,30 | 209,10 | 3,36% | 2,00 |
| 24.07.2024 | 202,30 | 202,30 | 202,30 | 202,30 | -0,39% | - |
| 23.07.2024 | 203,10 | 203,10 | 203,10 | 203,10 | 0,10% | - |
| 22.07.2024 | 200,50 | 202,90 | 200,50 | 202,90 | 0,50% | - |
| 19.07.2024 | 201,90 | 201,90 | 201,90 | 201,90 | -1,46% | - |
| 18.07.2024 | 204,90 | 204,90 | 204,90 | 204,90 | 1,44% | - |
| 17.07.2024 | 202,00 | 202,00 | 202,00 | 202,00 | 0,55% | - |
| 16.07.2024 | 200,90 | 200,90 | 200,90 | 200,90 | 3,16% | - |
| 15.07.2024 | 194,75 | 194,75 | 194,75 | 194,75 | -0,46% | - |
| 12.07.2024 | 195,85 | 195,85 | 195,65 | 195,65 | 3,00% | 3,00 |
| 11.07.2024 | 189,95 | 189,95 | 189,95 | 189,95 | 1,04% | - |
| 10.07.2024 | 188,00 | 188,00 | 188,00 | 188,00 | 0,00% | - |
| 09.07.2024 | 188,00 | 188,00 | 188,00 | 188,00 | 0,00% | - |
| 08.07.2024 | 188,00 | 188,00 | 188,00 | 188,00 | 1,68% | - |