184,310$
-2,72%
Echtzeit-Aktienkurs MarketAxess Holdings Inc.
Bid:
Ask:
Aktienkurse zur MarketAxess Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 182,49 | 187,77 | 182,22 | 184,44 | -2,65% | 845,00 |
| 04.03.2026 | 192,24 | 193,02 | 189,10 | 189,46 | -2,14% | 328.157,00 |
| 03.03.2026 | 189,53 | 194,29 | 188,59 | 193,61 | 0,81% | 544.399,00 |
| 02.03.2026 | 191,58 | 195,97 | 191,35 | 192,05 | 0,03% | 610.354,00 |
| 27.02.2026 | 185,40 | 193,44 | 185,24 | 192,00 | 3,86% | 1.011.008,00 |
| 26.02.2026 | 180,60 | 187,00 | 180,60 | 184,87 | 2,42% | 467.103,00 |
| 25.02.2026 | 181,58 | 182,01 | 178,84 | 180,51 | -0,73% | 340.508,00 |
| 24.02.2026 | 181,65 | 184,00 | 180,93 | 181,83 | 0,10% | 383.656,00 |
| 23.02.2026 | 181,23 | 182,77 | 179,44 | 181,65 | 0,23% | 358.996,00 |
| 20.02.2026 | 181,11 | 182,36 | 179,27 | 181,23 | 0,29% | 375.861,00 |
| 19.02.2026 | 176,57 | 180,99 | 175,38 | 180,70 | 2,60% | 605.711,00 |
| 18.02.2026 | 177,68 | 178,41 | 175,02 | 176,12 | -0,92% | 604.094,00 |
| 17.02.2026 | 179,49 | 180,22 | 176,89 | 177,75 | -0,90% | 446.506,00 |
| 13.02.2026 | 178,21 | 179,86 | 176,18 | 179,36 | 1,07% | 466.398,00 |
| 12.02.2026 | 178,87 | 182,45 | 175,77 | 177,46 | -0,73% | 714.954,00 |
| 11.02.2026 | 175,34 | 179,74 | 171,51 | 178,77 | 0,82% | 1.076.129,00 |
| 10.02.2026 | 171,91 | 177,85 | 170,50 | 177,31 | 3,55% | 606.356,00 |
| 09.02.2026 | 162,59 | 171,89 | 162,59 | 171,23 | 5,48% | 824.280,00 |
| 06.02.2026 | 162,58 | 168,28 | 157,93 | 162,33 | -0,31% | 1.158.548,00 |
| 05.02.2026 | 160,85 | 165,00 | 159,11 | 162,83 | 0,28% | 968.297,00 |
| 04.02.2026 | 160,49 | 163,92 | 158,40 | 162,37 | 1,30% | 572.087,00 |
| 03.02.2026 | 164,51 | 166,00 | 159,62 | 160,28 | -3,64% | 1.074.252,00 |
| 02.02.2026 | 168,75 | 169,87 | 165,26 | 166,34 | -1,71% | 482.089,00 |
| 30.01.2026 | 169,93 | 170,43 | 168,16 | 169,23 | 0,37% | 332.236,00 |
| 29.01.2026 | 169,63 | 170,06 | 167,54 | 168,61 | 0,03% | 357.857,00 |
| 28.01.2026 | 168,85 | 170,07 | 167,09 | 168,56 | 0,11% | 441.696,00 |
| 27.01.2026 | 171,38 | 172,14 | 167,83 | 168,38 | -1,90% | 349.126,00 |
| 26.01.2026 | 171,32 | 173,50 | 171,32 | 171,64 | 0,07% | 402.531,00 |
| 23.01.2026 | 170,77 | 172,40 | 169,94 | 171,52 | -0,08% | 338.167,00 |
| 22.01.2026 | 171,32 | 172,94 | 171,32 | 171,66 | -0,16% | 230.426,00 |
| 21.01.2026 | 171,75 | 173,52 | 170,29 | 171,93 | -0,32% | 315.694,00 |
| 20.01.2026 | 174,50 | 176,44 | 171,41 | 172,48 | -2,04% | 392.673,00 |
| 16.01.2026 | 174,78 | 176,80 | 173,73 | 176,08 | 0,81% | 574.268,00 |
| 15.01.2026 | 172,34 | 176,43 | 172,34 | 174,66 | 1,09% | 893.730,00 |
| 14.01.2026 | 171,27 | 173,51 | 171,12 | 172,78 | 1,41% | 557.449,00 |
| 13.01.2026 | 170,00 | 171,89 | 167,48 | 170,37 | 0,16% | 805.878,00 |
| 12.01.2026 | 168,63 | 173,55 | 168,63 | 170,10 | 0,79% | 762.308,00 |
| 09.01.2026 | 170,05 | 172,28 | 168,73 | 168,77 | -1,70% | 569.937,00 |
| 08.01.2026 | 172,81 | 173,70 | 169,57 | 171,68 | -1,17% | 881.435,00 |
| 07.01.2026 | 173,95 | 178,19 | 171,50 | 173,71 | -4,24% | 1.015.785,00 |
| 06.01.2026 | 180,30 | 183,15 | 180,30 | 181,40 | 0,65% | 480.333,00 |
| 05.01.2026 | 177,34 | 183,11 | 177,31 | 180,23 | 0,94% | 646.549,00 |