185,875€
2,84%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 180,75 | 186,25 | 178,58 | 185,45 | 2,60% | - |
| 20.02.2025 | 183,25 | 185,60 | 180,38 | 180,75 | -1,51% | - |
| 19.02.2025 | 185,08 | 186,95 | 182,85 | 183,52 | -1,22% | - |
| 18.02.2025 | 185,08 | 186,15 | 183,52 | 185,80 | 0,45% | - |
| 17.02.2025 | 184,38 | 185,77 | 184,38 | 184,98 | 0,15% | - |
| 14.02.2025 | 184,20 | 186,13 | 182,25 | 184,70 | 0,86% | - |
| 13.02.2025 | 185,83 | 187,75 | 182,68 | 183,13 | -1,49% | - |
| 12.02.2025 | 188,48 | 188,52 | 181,90 | 185,90 | -1,30% | - |
| 11.02.2025 | 190,38 | 191,90 | 185,75 | 188,35 | -1,01% | - |
| 10.02.2025 | 194,77 | 199,43 | 190,23 | 190,27 | -2,41% | - |
| 07.02.2025 | 193,88 | 196,52 | 190,43 | 194,98 | 0,70% | - |
| 06.02.2025 | 190,43 | 201,10 | 189,45 | 193,63 | 1,77% | - |
| 05.02.2025 | 209,35 | 211,55 | 188,93 | 190,25 | -9,15% | - |
| 04.02.2025 | 210,10 | 211,45 | 208,75 | 209,40 | -1,27% | - |
| 03.02.2025 | 215,75 | 215,85 | 209,75 | 212,10 | -0,38% | - |
| 31.01.2025 | 210,00 | 213,55 | 209,15 | 212,90 | 1,79% | - |
| 30.01.2025 | 210,20 | 213,00 | 207,75 | 209,15 | -0,55% | - |
| 29.01.2025 | 214,10 | 215,60 | 209,15 | 210,30 | -1,73% | - |
| 28.01.2025 | 214,85 | 216,50 | 212,85 | 214,00 | -0,26% | - |
| 27.01.2025 | 213,85 | 217,60 | 211,40 | 214,55 | 0,26% | - |
| 24.01.2025 | 216,85 | 217,50 | 212,85 | 214,00 | -1,36% | - |
| 23.01.2025 | 217,00 | 217,85 | 212,65 | 216,95 | -0,05% | - |
| 22.01.2025 | 212,80 | 217,10 | 209,35 | 217,05 | 1,85% | - |
| 21.01.2025 | 212,30 | 213,70 | 210,40 | 213,10 | 0,40% | - |
| 20.01.2025 | 214,05 | 214,15 | 212,05 | 212,25 | -1,07% | - |
| 17.01.2025 | 215,20 | 217,65 | 214,55 | 214,55 | -0,33% | - |
| 16.01.2025 | 211,60 | 215,90 | 210,35 | 215,25 | 1,68% | - |
| 15.01.2025 | 210,20 | 214,30 | 209,95 | 211,70 | 0,74% | - |
| 14.01.2025 | 211,70 | 213,15 | 209,45 | 210,15 | -1,01% | - |
| 13.01.2025 | 209,65 | 212,85 | 206,90 | 212,30 | 0,95% | - |
| 10.01.2025 | 213,00 | 213,70 | 209,10 | 210,30 | -1,27% | - |
| 09.01.2025 | 212,80 | 213,25 | 212,60 | 213,00 | 0,12% | - |
| 08.01.2025 | 212,85 | 213,85 | 207,20 | 212,75 | 0,26% | - |
| 07.01.2025 | 214,05 | 216,65 | 211,80 | 212,20 | -0,82% | - |
| 06.01.2025 | 219,65 | 221,20 | 212,70 | 213,95 | -2,68% | - |
| 03.01.2025 | 220,15 | 221,35 | 218,85 | 219,85 | 0,16% | - |
| 02.01.2025 | 219,50 | 222,45 | 218,05 | 219,50 | 0,73% | - |
| 30.12.2024 | 219,85 | 220,05 | 217,90 | 217,90 | -1,29% | 2,00 |
| 27.12.2024 | 220,50 | 221,65 | 218,65 | 220,75 | 0,09% | 5,00 |
| 23.12.2024 | 220,75 | 223,10 | 218,75 | 220,55 | -0,02% | - |
| 20.12.2024 | 220,55 | 222,00 | 218,60 | 220,60 | 0,09% | - |
| 19.12.2024 | 224,65 | 226,65 | 220,10 | 220,40 | -1,72% | - |
| 18.12.2024 | 223,90 | 224,85 | 220,50 | 224,25 | -0,20% | - |
| 17.12.2024 | 221,50 | 225,35 | 220,40 | 224,70 | 1,31% | - |
| 16.12.2024 | 222,20 | 225,35 | 220,90 | 221,80 | -0,29% | - |
| 13.12.2024 | 225,65 | 226,10 | 221,50 | 222,45 | -0,47% | - |
| 12.12.2024 | 223,80 | 228,20 | 222,80 | 223,50 | -0,13% | 4,00 |
| 11.12.2024 | 228,05 | 231,05 | 223,70 | 223,80 | -1,67% | - |
| 10.12.2024 | 228,35 | 231,80 | 225,70 | 227,60 | -0,42% | - |
| 09.12.2024 | 226,90 | 231,80 | 225,95 | 228,55 | 1,62% | - |
| 06.12.2024 | 230,45 | 233,45 | 224,85 | 224,90 | -2,54% | - |
| 05.12.2024 | 236,40 | 237,50 | 225,70 | 230,75 | -2,47% | - |
| 04.12.2024 | 250,10 | 251,20 | 230,80 | 236,60 | -5,40% | 10,00 |
| 03.12.2024 | 250,95 | 252,95 | 248,00 | 250,10 | -0,38% | - |
| 02.12.2024 | 244,55 | 251,50 | 244,55 | 251,05 | 2,68% | - |
| 29.11.2024 | 248,45 | 248,85 | 240,50 | 244,50 | -1,59% | - |
| 28.11.2024 | 247,70 | 248,70 | 247,70 | 248,45 | 0,26% | - |
| 27.11.2024 | 248,90 | 252,10 | 245,95 | 247,80 | -0,60% | - |
| 26.11.2024 | 251,35 | 252,80 | 248,60 | 249,30 | -0,76% | - |
| 25.11.2024 | 249,90 | 253,65 | 247,50 | 251,20 | 0,48% | - |
| 22.11.2024 | 248,55 | 253,85 | 247,30 | 250,00 | 0,60% | 10,00 |
| 21.11.2024 | 251,55 | 253,70 | 245,55 | 248,50 | -1,47% | - |
| 20.11.2024 | 252,95 | 254,25 | 249,95 | 252,20 | -0,20% | - |
| 19.11.2024 | 250,25 | 253,70 | 250,00 | 252,70 | 0,16% | - |
| 18.11.2024 | 248,20 | 252,55 | 245,70 | 252,30 | 1,53% | - |
| 15.11.2024 | 251,65 | 252,15 | 247,35 | 248,50 | -1,35% | - |
| 14.11.2024 | 252,85 | 255,00 | 251,70 | 251,90 | -0,45% | 6,00 |
| 13.11.2024 | 253,60 | 259,05 | 252,80 | 253,05 | -0,22% | - |
| 12.11.2024 | 257,35 | 259,00 | 253,55 | 253,60 | -1,44% | - |
| 11.11.2024 | 256,25 | 261,10 | 254,90 | 257,30 | 0,41% | - |
| 08.11.2024 | 254,05 | 258,50 | 253,25 | 256,25 | 0,91% | - |
| 07.11.2024 | 256,20 | 259,05 | 250,15 | 253,95 | -0,84% | - |
| 06.11.2024 | 261,15 | 269,60 | 246,85 | 256,10 | 0,35% | - |
| 05.11.2024 | 264,45 | 264,75 | 252,85 | 255,20 | -4,15% | - |
| 04.11.2024 | 264,20 | 267,10 | 259,70 | 266,25 | 0,23% | - |
| 01.11.2024 | 265,95 | 268,00 | 262,45 | 265,65 | -0,21% | - |
| 31.10.2024 | 270,50 | 270,60 | 259,70 | 266,20 | -1,50% | - |
| 30.10.2024 | 270,35 | 273,50 | 265,20 | 270,25 | -0,22% | - |
| 29.10.2024 | 267,05 | 272,85 | 265,80 | 270,85 | 1,38% | - |
| 28.10.2024 | 265,35 | 268,80 | 264,15 | 267,15 | 0,51% | - |
| 25.10.2024 | 268,05 | 269,35 | 264,15 | 265,80 | -0,88% | - |
| 24.10.2024 | 267,95 | 270,35 | 265,65 | 268,15 | 0,04% | - |
| 23.10.2024 | 268,75 | 270,25 | 264,90 | 268,05 | -0,30% | - |
| 22.10.2024 | 265,50 | 270,00 | 262,15 | 268,85 | 1,38% | - |
| 21.10.2024 | 263,60 | 267,25 | 263,60 | 265,20 | -0,26% | - |
| 18.10.2024 | 268,45 | 270,15 | 265,15 | 265,90 | -0,91% | - |
| 17.10.2024 | 269,40 | 271,60 | 267,70 | 268,35 | -0,32% | - |
| 16.10.2024 | 264,70 | 270,10 | 264,15 | 269,20 | 1,78% | - |
| 15.10.2024 | 260,80 | 266,05 | 259,20 | 264,50 | 1,26% | - |
| 14.10.2024 | 254,45 | 261,90 | 253,15 | 261,20 | 2,65% | - |
| 11.10.2024 | 252,75 | 256,35 | 251,85 | 254,45 | 0,69% | - |
| 10.10.2024 | 251,75 | 253,20 | 250,20 | 252,70 | 0,38% | - |
| 09.10.2024 | 251,25 | 252,90 | 249,70 | 251,75 | 0,02% | - |
| 08.10.2024 | 249,40 | 254,80 | 248,70 | 251,70 | 0,84% | - |
| 07.10.2024 | 249,30 | 251,80 | 247,45 | 249,60 | -0,04% | - |
| 04.10.2024 | 248,40 | 252,80 | 247,30 | 249,70 | 0,46% | 12,00 |
| 03.10.2024 | 230,85 | 248,95 | 229,75 | 248,55 | 7,67% | 40,00 |
| 02.10.2024 | 231,15 | 232,65 | 229,55 | 230,85 | -0,22% | - |
| 01.10.2024 | 230,05 | 232,75 | 228,45 | 231,35 | 0,43% | - |
| 30.09.2024 | 228,15 | 231,10 | 226,80 | 230,35 | 0,88% | - |